case/workspace
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
master
workspace/projects/crypto-signals/data/kline-cache/MATICUSDT_1h_1615310809280_1770830809280.json

1 line
3.5 MiB
Raw Permalink Blame History

[{"open_time": 1641344400000, "open": 2.386, "high": 2.39, "low": 2.373, "close": 2.373, "volume": 5456.5, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 2.385, "high": 2.397, "low": 2.371, "close": 2.397, "volume": 4928.5, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 2.403, "high": 2.422, "low": 2.4, "close": 2.42, "volume": 27221.0, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 2.419, "high": 2.422, "low": 2.4, "close": 2.412, "volume": 26464.9, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 2.41, "high": 2.412, "low": 2.395, "close": 2.395, "volume": 3661.5, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 2.428, "high": 2.441, "low": 2.426, "close": 2.441, "volume": 14595.9, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 2.441, "high": 2.441, "low": 2.425, "close": 2.438, "volume": 1606.4, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 2.432, "high": 2.444, "low": 2.432, "close": 2.441, "volume": 793.0, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 2.437, "high": 2.452, "low": 2.437, "close": 2.452, "volume": 654.3, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 2.453, "high": 2.453, "low": 2.425, "close": 2.425, "volume": 1449.3, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 2.416, "high": 2.416, "low": 2.386, "close": 2.393, "volume": 807.9, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 2.399, "high": 2.399, "low": 2.377, "close": 2.393, "volume": 3475.7, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 2.401, "high": 2.409, "low": 2.394, "close": 2.4, "volume": 6008.6, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 2.394, "high": 2.397, "low": 2.391, "close": 2.397, "volume": 82.1, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 2.391, "high": 2.397, "low": 2.382, "close": 2.391, "volume": 3257.0, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 2.381, "high": 2.387, "low": 2.362, "close": 2.373, "volume": 4187.0, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 2.374, "high": 2.375, "low": 2.341, "close": 2.341, "volume": 7420.0, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 2.327, "high": 2.352, "low": 2.324, "close": 2.339, "volume": 6480.2, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 2.336, "high": 2.336, "low": 2.237, "close": 2.237, "volume": 23826.2, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 2.242, "high": 2.256, "low": 2.2, "close": 2.2, "volume": 71189.1, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 2.225, "high": 2.248, "low": 2.191, "close": 2.191, "volume": 39141.0, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 2.195, "high": 2.207, "low": 2.01, "close": 2.17, "volume": 226106.0, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 2.174, "high": 2.218, "low": 2.161, "close": 2.18, "volume": 50749.9, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 2.179, "high": 2.22, "low": 2.161, "close": 2.206, "volume": 46920.8, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 2.191, "high": 2.21, "low": 2.149, "close": 2.17, "volume": 35357.8, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 2.165, "high": 2.181, "low": 2.141, "close": 2.15, "volume": 10272.5, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 2.145, "high": 2.154, "low": 2.11, "close": 2.11, "volume": 20537.5, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 2.125, "high": 2.15, "low": 2.102, "close": 2.15, "volume": 13534.0, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 2.135, "high": 2.163, "low": 2.131, "close": 2.148, "volume": 24256.0, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 2.14, "high": 2.16, "low": 2.124, "close": 2.124, "volume": 9008.0, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 2.144, "high": 2.149, "low": 2.14, "close": 2.14, "volume": 3028.7, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 2.144, "high": 2.148, "low": 2.111, "close": 2.128, "volume": 6295.2, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 2.128, "high": 2.128, "low": 2.077, "close": 2.077, "volume": 18474.6, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 2.082, "high": 2.12, "low": 2.076, "close": 2.119, "volume": 7900.6, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 2.112, "high": 2.121, "low": 2.097, "close": 2.107, "volume": 5487.3, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 2.11, "high": 2.135, "low": 2.079, "close": 2.129, "volume": 34615.3, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 2.135, "high": 2.203, "low": 2.135, "close": 2.196, "volume": 17114.3, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 2.187, "high": 2.232, "low": 2.173, "close": 2.193, "volume": 18686.3, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 2.196, "high": 2.218, "low": 2.17, "close": 2.217, "volume": 12679.4, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 2.213, "high": 2.219, "low": 2.186, "close": 2.199, "volume": 15919.3, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 2.2, "high": 2.238, "low": 2.194, "close": 2.215, "volume": 31062.5, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 2.21, "high": 2.263, "low": 2.21, "close": 2.263, "volume": 18189.7, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 2.259, "high": 2.297, "low": 2.246, "close": 2.283, "volume": 8508.3, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 2.28, "high": 2.284, "low": 2.227, "close": 2.235, "volume": 11181.5, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 2.235, "high": 2.249, "low": 2.235, "close": 2.236, "volume": 2967.8, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 2.235, "high": 2.263, "low": 2.226, "close": 2.263, "volume": 4100.6, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 2.263, "high": 2.263, "low": 2.235, "close": 2.247, "volume": 19120.2, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 2.263, "high": 2.266, "low": 2.205, "close": 2.213, "volume": 42836.2, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 2.235, "high": 2.235, "low": 2.219, "close": 2.235, "volume": 1041.2, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 2.224, "high": 2.228, "low": 2.197, "close": 2.199, "volume": 5813.8, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 2.19, "high": 2.195, "low": 2.098, "close": 2.115, "volume": 98015.5, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 2.122, "high": 2.133, "low": 2.063, "close": 2.121, "volume": 55198.7, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 2.124, "high": 2.141, "low": 2.115, "close": 2.131, "volume": 26688.6, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 2.125, "high": 2.125, "low": 2.09, "close": 2.1, "volume": 8491.3, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 2.105, "high": 2.126, "low": 2.081, "close": 2.122, "volume": 7160.0, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 2.126, "high": 2.176, "low": 2.117, "close": 2.139, "volume": 33334.1, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 2.141, "high": 2.18, "low": 2.141, "close": 2.166, "volume": 9144.0, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 2.165, "high": 2.171, "low": 2.147, "close": 2.149, "volume": 6139.0, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 2.162, "high": 2.171, "low": 2.137, "close": 2.144, "volume": 9081.1, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 2.156, "high": 2.186, "low": 2.156, "close": 2.171, "volume": 8646.1, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 2.175, "high": 2.181, "low": 2.084, "close": 2.12, "volume": 73739.3, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 2.116, "high": 2.17, "low": 2.113, "close": 2.153, "volume": 47430.2, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 2.144, "high": 2.144, "low": 2.062, "close": 2.093, "volume": 28101.6, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 2.105, "high": 2.14, "low": 2.06, "close": 2.137, "volume": 45450.0, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 2.134, "high": 2.134, "low": 2.108, "close": 2.126, "volume": 4975.5, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 2.13, "high": 2.13, "low": 2.085, "close": 2.098, "volume": 21262.2, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 2.105, "high": 2.11, "low": 2.089, "close": 2.102, "volume": 2962.8, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 2.104, "high": 2.111, "low": 2.091, "close": 2.105, "volume": 4531.2, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 2.094, "high": 2.096, "low": 2.081, "close": 2.088, "volume": 10042.3, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 2.081, "high": 2.081, "low": 2.054, "close": 2.054, "volume": 575.2, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 2.064, "high": 2.069, "low": 2.043, "close": 2.049, "volume": 19913.3, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 2.06, "high": 2.103, "low": 2.041, "close": 2.098, "volume": 12054.7, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 2.102, "high": 2.123, "low": 2.098, "close": 2.1, "volume": 19839.7, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 2.1, "high": 2.1, "low": 2.072, "close": 2.091, "volume": 17462.1, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 2.095, "high": 2.097, "low": 2.076, "close": 2.089, "volume": 2350.1, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 2.094, "high": 2.115, "low": 2.094, "close": 2.11, "volume": 2303.4, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 2.099, "high": 2.11, "low": 2.096, "close": 2.108, "volume": 764.8, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 2.106, "high": 2.112, "low": 2.095, "close": 2.112, "volume": 12193.5, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 2.116, "high": 2.126, "low": 2.111, "close": 2.123, "volume": 522.1, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 2.126, "high": 2.143, "low": 2.125, "close": 2.131, "volume": 3622.9, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 2.134, "high": 2.139, "low": 2.13, "close": 2.135, "volume": 4197.4, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 2.14, "high": 2.14, "low": 2.112, "close": 2.112, "volume": 1970.4, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 2.118, "high": 2.118, "low": 2.108, "close": 2.108, "volume": 602.7, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 2.11, "high": 2.111, "low": 2.098, "close": 2.101, "volume": 733.3, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 2.101, "high": 2.106, "low": 2.088, "close": 2.106, "volume": 14381.4, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 2.098, "high": 2.104, "low": 2.07, "close": 2.07, "volume": 46524.1, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 2.068, "high": 2.073, "low": 2.046, "close": 2.055, "volume": 23856.5, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 2.055, "high": 2.074, "low": 1.994, "close": 2.004, "volume": 26787.8, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 2.002, "high": 2.005, "low": 1.928, "close": 1.929, "volume": 26052.9, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 1.929, "high": 1.974, "low": 1.908, "close": 1.908, "volume": 118408.1, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 1.903, "high": 1.941, "low": 1.864, "close": 1.927, "volume": 188230.6, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 1.931, "high": 1.947, "low": 1.911, "close": 1.932, "volume": 12289.9, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 1.939, "high": 2.002, "low": 1.939, "close": 1.993, "volume": 40692.0, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 1.997, "high": 2.038, "low": 1.997, "close": 2.016, "volume": 8503.8, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 2.016, "high": 2.016, "low": 1.986, "close": 1.986, "volume": 10176.1, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 1.983, "high": 2.024, "low": 1.965, "close": 2.021, "volume": 8359.5, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 2.021, "high": 2.027, "low": 1.981, "close": 2.014, "volume": 16454.2, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 2.011, "high": 2.032, "low": 2.01, "close": 2.021, "volume": 3226.6, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 2.023, "high": 2.03, "low": 2.01, "close": 2.01, "volume": 9251.4, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 2.014, "high": 2.038, "low": 2.012, "close": 2.038, "volume": 9892.4, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 2.04, "high": 2.046, "low": 2.026, "close": 2.026, "volume": 23690.9, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 2.028, "high": 2.038, "low": 2.02, "close": 2.038, "volume": 1209.8, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 2.038, "high": 2.04, "low": 2.023, "close": 2.024, "volume": 996.6, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 2.024, "high": 2.025, "low": 1.998, "close": 2.014, "volume": 2696.8, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 2.007, "high": 2.007, "low": 1.986, "close": 2.005, "volume": 3217.6, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 2.008, "high": 2.014, "low": 1.99, "close": 2.014, "volume": 4442.7, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 2.018, "high": 2.037, "low": 2.018, "close": 2.037, "volume": 3562.9, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 2.04, "high": 2.044, "low": 2.018, "close": 2.024, "volume": 3897.6, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 2.016, "high": 2.032, "low": 2.004, "close": 2.004, "volume": 8337.6, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 2.018, "high": 2.026, "low": 2.008, "close": 2.008, "volume": 2265.2, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 2.006, "high": 2.011, "low": 1.988, "close": 2.003, "volume": 5375.1, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 2.007, "high": 2.058, "low": 2.007, "close": 2.043, "volume": 76951.1, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 2.059, "high": 2.099, "low": 2.054, "close": 2.098, "volume": 20331.9, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 2.093, "high": 2.119, "low": 2.091, "close": 2.113, "volume": 14809.9, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 2.115, "high": 2.159, "low": 2.114, "close": 2.159, "volume": 23388.3, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 2.155, "high": 2.166, "low": 2.127, "close": 2.134, "volume": 33794.9, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 2.136, "high": 2.144, "low": 2.117, "close": 2.128, "volume": 4415.9, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 2.128, "high": 2.137, "low": 2.107, "close": 2.111, "volume": 5358.2, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 2.122, "high": 2.122, "low": 2.099, "close": 2.114, "volume": 22075.8, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 2.113, "high": 2.144, "low": 2.092, "close": 2.092, "volume": 15189.6, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 2.091, "high": 2.106, "low": 2.084, "close": 2.099, "volume": 10035.6, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 2.102, "high": 2.116, "low": 2.082, "close": 2.112, "volume": 7546.1, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 2.102, "high": 2.117, "low": 2.098, "close": 2.109, "volume": 21758.9, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 2.115, "high": 2.148, "low": 2.111, "close": 2.146, "volume": 3888.9, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 2.141, "high": 2.147, "low": 2.126, "close": 2.127, "volume": 1885.8, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 2.128, "high": 2.137, "low": 2.119, "close": 2.131, "volume": 28098.0, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 2.14, "high": 2.147, "low": 2.129, "close": 2.135, "volume": 3984.3, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 2.126, "high": 2.126, "low": 2.096, "close": 2.102, "volume": 8266.3, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 2.111, "high": 2.116, "low": 2.111, "close": 2.111, "volume": 7484.4, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 2.109, "high": 2.134, "low": 2.105, "close": 2.112, "volume": 2790.8, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 2.11, "high": 2.11, "low": 2.077, "close": 2.077, "volume": 20203.4, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 2.091, "high": 2.091, "low": 2.028, "close": 2.031, "volume": 28639.5, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 2.032, "high": 2.063, "low": 2.024, "close": 2.035, "volume": 31834.3, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 2.026, "high": 2.026, "low": 1.922, "close": 1.995, "volume": 153203.4, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 1.998, "high": 1.999, "low": 1.961, "close": 1.987, "volume": 26000.2, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 1.979, "high": 2.066, "low": 1.977, "close": 2.051, "volume": 66414.5, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 2.058, "high": 2.064, "low": 1.969, "close": 2.002, "volume": 25854.4, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 2.001, "high": 2.032, "low": 1.99, "close": 2.021, "volume": 21656.7, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 2.018, "high": 2.03, "low": 1.997, "close": 2.005, "volume": 4573.8, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 2.011, "high": 2.055, "low": 1.994, "close": 2.05, "volume": 9956.9, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 2.053, "high": 2.064, "low": 2.046, "close": 2.046, "volume": 6758.9, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 2.06, "high": 2.07, "low": 2.044, "close": 2.049, "volume": 7911.6, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 2.043, "high": 2.077, "low": 2.04, "close": 2.073, "volume": 17001.6, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 2.062, "high": 2.071, "low": 2.05, "close": 2.07, "volume": 2396.4, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 2.059, "high": 2.1, "low": 2.048, "close": 2.1, "volume": 3739.8, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 2.102, "high": 2.147, "low": 2.096, "close": 2.139, "volume": 9720.0, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 2.142, "high": 2.173, "low": 2.123, "close": 2.173, "volume": 25147.9, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 2.175, "high": 2.175, "low": 2.153, "close": 2.162, "volume": 57399.6, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 2.157, "high": 2.159, "low": 2.139, "close": 2.159, "volume": 10370.2, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 2.161, "high": 2.162, "low": 2.14, "close": 2.148, "volume": 2884.2, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 2.151, "high": 2.163, "low": 2.15, "close": 2.151, "volume": 5276.7, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 2.165, "high": 2.184, "low": 2.146, "close": 2.146, "volume": 10926.7, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 2.144, "high": 2.173, "low": 2.14, "close": 2.155, "volume": 5307.3, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 2.17, "high": 2.17, "low": 2.128, "close": 2.128, "volume": 4260.8, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 2.143, "high": 2.199, "low": 2.143, "close": 2.199, "volume": 6781.5, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 2.201, "high": 2.221, "low": 2.192, "close": 2.208, "volume": 19565.7, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 2.221, "high": 2.262, "low": 2.217, "close": 2.259, "volume": 27765.4, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 2.245, "high": 2.252, "low": 2.18, "close": 2.22, "volume": 102441.3, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 2.223, "high": 2.254, "low": 2.22, "close": 2.243, "volume": 14654.2, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 2.249, "high": 2.32, "low": 2.248, "close": 2.301, "volume": 128914.3, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 2.308, "high": 2.348, "low": 2.293, "close": 2.322, "volume": 37388.9, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 2.317, "high": 2.356, "low": 2.308, "close": 2.332, "volume": 21159.0, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 2.329, "high": 2.351, "low": 2.317, "close": 2.346, "volume": 21587.9, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 2.342, "high": 2.361, "low": 2.328, "close": 2.329, "volume": 5301.8, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 2.324, "high": 2.345, "low": 2.317, "close": 2.317, "volume": 6407.0, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 2.315, "high": 2.345, "low": 2.305, "close": 2.34, "volume": 4132.4, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 2.34, "high": 2.373, "low": 2.333, "close": 2.357, "volume": 30358.0, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 2.365, "high": 2.387, "low": 2.341, "close": 2.348, "volume": 14170.6, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 2.353, "high": 2.363, "low": 2.326, "close": 2.33, "volume": 65465.1, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 2.329, "high": 2.352, "low": 2.321, "close": 2.328, "volume": 4982.1, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 2.334, "high": 2.34, "low": 2.324, "close": 2.331, "volume": 6948.1, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 2.336, "high": 2.339, "low": 2.32, "close": 2.326, "volume": 11407.6, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 2.326, "high": 2.354, "low": 2.314, "close": 2.354, "volume": 9483.0, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 2.34, "high": 2.357, "low": 2.335, "close": 2.342, "volume": 2592.3, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 2.344, "high": 2.344, "low": 2.31, "close": 2.31, "volume": 5703.9, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 2.325, "high": 2.34, "low": 2.323, "close": 2.33, "volume": 255.5, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 2.329, "high": 2.352, "low": 2.325, "close": 2.325, "volume": 4679.2, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 2.339, "high": 2.347, "low": 2.314, "close": 2.314, "volume": 7392.9, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 2.313, "high": 2.38, "low": 2.313, "close": 2.352, "volume": 8127.9, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 2.366, "high": 2.406, "low": 2.366, "close": 2.404, "volume": 5156.0, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 2.402, "high": 2.449, "low": 2.368, "close": 2.433, "volume": 122611.6, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 2.446, "high": 2.446, "low": 2.415, "close": 2.429, "volume": 3893.7, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 2.423, "high": 2.436, "low": 2.372, "close": 2.386, "volume": 23983.6, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 2.386, "high": 2.386, "low": 2.319, "close": 2.327, "volume": 46691.6, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 2.317, "high": 2.374, "low": 2.31, "close": 2.37, "volume": 22399.6, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 2.372, "high": 2.372, "low": 2.341, "close": 2.341, "volume": 7070.2, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 2.337, "high": 2.352, "low": 2.332, "close": 2.34, "volume": 11650.3, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 2.34, "high": 2.347, "low": 2.323, "close": 2.347, "volume": 22822.7, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 2.348, "high": 2.379, "low": 2.346, "close": 2.346, "volume": 10013.1, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 2.35, "high": 2.369, "low": 2.35, "close": 2.358, "volume": 2260.4, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 2.361, "high": 2.398, "low": 2.356, "close": 2.398, "volume": 18714.2, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 2.394, "high": 2.439, "low": 2.376, "close": 2.39, "volume": 97851.2, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 2.392, "high": 2.406, "low": 2.337, "close": 2.362, "volume": 23314.8, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 2.351, "high": 2.364, "low": 2.344, "close": 2.357, "volume": 3584.8, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 2.36, "high": 2.36, "low": 2.328, "close": 2.343, "volume": 3856.3, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 2.344, "high": 2.374, "low": 2.344, "close": 2.36, "volume": 10332.8, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 2.364, "high": 2.369, "low": 2.345, "close": 2.363, "volume": 27892.3, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 2.358, "high": 2.387, "low": 2.356, "close": 2.376, "volume": 4647.5, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 2.386, "high": 2.407, "low": 2.383, "close": 2.401, "volume": 19596.7, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 2.4, "high": 2.415, "low": 2.39, "close": 2.391, "volume": 31351.1, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 2.393, "high": 2.401, "low": 2.38, "close": 2.389, "volume": 1388.1, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 2.399, "high": 2.418, "low": 2.391, "close": 2.394, "volume": 2764.6, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 2.389, "high": 2.389, "low": 2.364, "close": 2.37, "volume": 1841.4, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 2.368, "high": 2.411, "low": 2.368, "close": 2.4, "volume": 4444.9, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 2.4, "high": 2.405, "low": 2.386, "close": 2.389, "volume": 8045.5, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 2.405, "high": 2.435, "low": 2.399, "close": 2.416, "volume": 7429.8, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 2.409, "high": 2.409, "low": 2.288, "close": 2.329, "volume": 38901.1, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 2.315, "high": 2.34, "low": 2.312, "close": 2.322, "volume": 11496.8, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 2.321, "high": 2.321, "low": 2.263, "close": 2.285, "volume": 67971.8, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 2.279, "high": 2.298, "low": 2.268, "close": 2.274, "volume": 7579.4, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 2.283, "high": 2.294, "low": 2.255, "close": 2.267, "volume": 8525.0, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 2.27, "high": 2.293, "low": 2.242, "close": 2.293, "volume": 6144.7, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 2.294, "high": 2.306, "low": 2.286, "close": 2.304, "volume": 8658.6, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 2.304, "high": 2.304, "low": 2.264, "close": 2.281, "volume": 3305.2, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 2.282, "high": 2.289, "low": 2.252, "close": 2.252, "volume": 17143.5, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 2.261, "high": 2.275, "low": 2.233, "close": 2.275, "volume": 17395.0, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 2.264, "high": 2.265, "low": 2.249, "close": 2.258, "volume": 2443.4, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 2.255, "high": 2.271, "low": 2.234, "close": 2.271, "volume": 6180.2, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 2.264, "high": 2.272, "low": 2.251, "close": 2.269, "volume": 16005.2, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 2.264, "high": 2.288, "low": 2.264, "close": 2.268, "volume": 2939.7, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 2.276, "high": 2.3, "low": 2.273, "close": 2.3, "volume": 43375.9, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 2.301, "high": 2.306, "low": 2.293, "close": 2.296, "volume": 33033.3, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 2.296, "high": 2.304, "low": 2.274, "close": 2.284, "volume": 3929.7, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 2.283, "high": 2.283, "low": 2.249, "close": 2.257, "volume": 1977.3, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 2.266, "high": 2.271, "low": 2.257, "close": 2.257, "volume": 507.9, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 2.256, "high": 2.26, "low": 2.212, "close": 2.212, "volume": 5952.3, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 2.211, "high": 2.214, "low": 2.184, "close": 2.211, "volume": 41660.6, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 2.211, "high": 2.232, "low": 2.194, "close": 2.216, "volume": 21785.2, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 2.213, "high": 2.237, "low": 2.21, "close": 2.211, "volume": 12435.2, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 2.211, "high": 2.285, "low": 2.205, "close": 2.285, "volume": 12838.8, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 2.268, "high": 2.326, "low": 2.255, "close": 2.298, "volume": 87031.1, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 2.299, "high": 2.322, "low": 2.282, "close": 2.31, "volume": 17658.7, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 2.313, "high": 2.32, "low": 2.282, "close": 2.282, "volume": 11468.2, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 2.297, "high": 2.306, "low": 2.284, "close": 2.306, "volume": 4000.8, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 2.299, "high": 2.334, "low": 2.293, "close": 2.328, "volume": 13794.7, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 2.325, "high": 2.331, "low": 2.316, "close": 2.324, "volume": 4207.5, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 2.329, "high": 2.351, "low": 2.328, "close": 2.34, "volume": 1119.7, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 2.347, "high": 2.349, "low": 2.333, "close": 2.347, "volume": 2615.2, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 2.34, "high": 2.349, "low": 2.323, "close": 2.336, "volume": 11728.7, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 2.341, "high": 2.358, "low": 2.328, "close": 2.352, "volume": 6271.5, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 2.359, "high": 2.383, "low": 2.347, "close": 2.377, "volume": 7758.6, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 2.366, "high": 2.385, "low": 2.366, "close": 2.385, "volume": 33142.5, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 2.378, "high": 2.379, "low": 2.356, "close": 2.356, "volume": 6087.8, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 2.354, "high": 2.354, "low": 2.328, "close": 2.345, "volume": 8497.0, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 2.347, "high": 2.347, "low": 2.336, "close": 2.341, "volume": 863.2, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 2.331, "high": 2.34, "low": 2.317, "close": 2.34, "volume": 7366.1, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 2.341, "high": 2.341, "low": 2.324, "close": 2.327, "volume": 714.0, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 2.335, "high": 2.34, "low": 2.326, "close": 2.34, "volume": 1137.9, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 2.337, "high": 2.337, "low": 2.329, "close": 2.336, "volume": 493.1, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 2.336, "high": 2.356, "low": 2.336, "close": 2.35, "volume": 3197.0, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 2.348, "high": 2.354, "low": 2.339, "close": 2.345, "volume": 1428.5, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 2.345, "high": 2.347, "low": 2.297, "close": 2.317, "volume": 4454.3, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 2.321, "high": 2.334, "low": 2.321, "close": 2.334, "volume": 4176.2, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 2.327, "high": 2.359, "low": 2.327, "close": 2.345, "volume": 5244.6, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 2.346, "high": 2.372, "low": 2.346, "close": 2.372, "volume": 2589.7, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 2.372, "high": 2.4, "low": 2.369, "close": 2.391, "volume": 23150.8, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 2.391, "high": 2.396, "low": 2.377, "close": 2.395, "volume": 19512.3, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 2.379, "high": 2.385, "low": 2.373, "close": 2.38, "volume": 3289.0, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 2.378, "high": 2.393, "low": 2.377, "close": 2.386, "volume": 3151.8, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 2.388, "high": 2.397, "low": 2.376, "close": 2.376, "volume": 3805.3, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 2.374, "high": 2.374, "low": 2.354, "close": 2.37, "volume": 8621.2, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 2.371, "high": 2.376, "low": 2.357, "close": 2.364, "volume": 851.5, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 2.362, "high": 2.364, "low": 2.346, "close": 2.346, "volume": 2944.7, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 2.344, "high": 2.354, "low": 2.34, "close": 2.354, "volume": 4625.0, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 2.357, "high": 2.368, "low": 2.34, "close": 2.344, "volume": 15879.8, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 2.342, "high": 2.349, "low": 2.314, "close": 2.32, "volume": 8385.8, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 2.323, "high": 2.335, "low": 2.32, "close": 2.335, "volume": 786.1, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 2.325, "high": 2.331, "low": 2.319, "close": 2.325, "volume": 970.5, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 2.322, "high": 2.332, "low": 2.311, "close": 2.311, "volume": 2969.2, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 2.31, "high": 2.34, "low": 2.308, "close": 2.34, "volume": 4600.0, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 2.339, "high": 2.339, "low": 2.329, "close": 2.329, "volume": 8475.5, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 2.338, "high": 2.348, "low": 2.321, "close": 2.321, "volume": 7443.7, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 2.334, "high": 2.335, "low": 2.326, "close": 2.327, "volume": 1319.2, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 2.326, "high": 2.333, "low": 2.311, "close": 2.311, "volume": 1152.5, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 2.31, "high": 2.324, "low": 2.298, "close": 2.324, "volume": 1401.8, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 2.316, "high": 2.329, "low": 2.311, "close": 2.329, "volume": 3571.3, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 2.32, "high": 2.32, "low": 2.284, "close": 2.319, "volume": 5316.0, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 2.321, "high": 2.333, "low": 2.313, "close": 2.325, "volume": 9644.8, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 2.332, "high": 2.341, "low": 2.326, "close": 2.332, "volume": 3988.3, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 2.342, "high": 2.373, "low": 2.336, "close": 2.369, "volume": 7825.4, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 2.369, "high": 2.37, "low": 2.33, "close": 2.335, "volume": 2757.1, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 2.335, "high": 2.34, "low": 2.324, "close": 2.335, "volume": 3391.3, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 2.323, "high": 2.328, "low": 2.298, "close": 2.298, "volume": 3369.4, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 2.306, "high": 2.325, "low": 2.306, "close": 2.319, "volume": 2444.1, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 2.308, "high": 2.311, "low": 2.302, "close": 2.31, "volume": 761.0, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 2.313, "high": 2.322, "low": 2.313, "close": 2.319, "volume": 1793.8, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 2.319, "high": 2.333, "low": 2.315, "close": 2.332, "volume": 3814.8, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 2.334, "high": 2.39, "low": 2.331, "close": 2.384, "volume": 8366.8, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 2.39, "high": 2.434, "low": 2.389, "close": 2.422, "volume": 76697.5, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 2.419, "high": 2.442, "low": 2.396, "close": 2.439, "volume": 11825.4, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 2.442, "high": 2.452, "low": 2.388, "close": 2.388, "volume": 35540.2, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 2.386, "high": 2.424, "low": 2.374, "close": 2.388, "volume": 36482.8, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 2.386, "high": 2.393, "low": 2.356, "close": 2.373, "volume": 15210.9, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 2.39, "high": 2.423, "low": 2.39, "close": 2.395, "volume": 3934.3, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 2.394, "high": 2.415, "low": 2.389, "close": 2.389, "volume": 13746.8, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 2.394, "high": 2.408, "low": 2.373, "close": 2.408, "volume": 7401.9, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 2.409, "high": 2.416, "low": 2.386, "close": 2.39, "volume": 6067.6, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 2.385, "high": 2.385, "low": 2.363, "close": 2.379, "volume": 5011.4, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 2.369, "high": 2.369, "low": 2.337, "close": 2.337, "volume": 10404.0, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 2.336, "high": 2.344, "low": 2.309, "close": 2.31, "volume": 5846.3, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 2.312, "high": 2.325, "low": 2.304, "close": 2.318, "volume": 4996.8, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 2.321, "high": 2.327, "low": 2.311, "close": 2.321, "volume": 1633.0, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 2.322, "high": 2.322, "low": 2.256, "close": 2.26, "volume": 18804.5, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 2.271, "high": 2.274, "low": 2.232, "close": 2.249, "volume": 15534.5, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 2.247, "high": 2.248, "low": 2.214, "close": 2.222, "volume": 154824.0, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 2.229, "high": 2.239, "low": 2.209, "close": 2.239, "volume": 26931.5, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 2.241, "high": 2.246, "low": 2.225, "close": 2.225, "volume": 2827.3, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 2.227, "high": 2.232, "low": 2.211, "close": 2.215, "volume": 8973.0, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 2.212, "high": 2.217, "low": 2.167, "close": 2.186, "volume": 22347.7, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 2.181, "high": 2.227, "low": 2.167, "close": 2.22, "volume": 7390.9, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 2.218, "high": 2.233, "low": 2.214, "close": 2.22, "volume": 25262.5, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 2.22, "high": 2.238, "low": 2.207, "close": 2.235, "volume": 20057.6, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 2.232, "high": 2.246, "low": 2.227, "close": 2.227, "volume": 26098.1, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 2.226, "high": 2.226, "low": 2.188, "close": 2.212, "volume": 20591.7, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 2.214, "high": 2.235, "low": 2.182, "close": 2.194, "volume": 36175.9, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 2.191, "high": 2.199, "low": 2.166, "close": 2.189, "volume": 19121.3, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 2.187, "high": 2.206, "low": 2.171, "close": 2.186, "volume": 9679.7, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 2.186, "high": 2.216, "low": 2.186, "close": 2.211, "volume": 4610.2, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 2.206, "high": 2.213, "low": 2.193, "close": 2.206, "volume": 4985.5, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 2.198, "high": 2.2, "low": 2.145, "close": 2.153, "volume": 27168.6, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 2.153, "high": 2.176, "low": 2.126, "close": 2.176, "volume": 28137.8, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 2.161, "high": 2.181, "low": 2.16, "close": 2.16, "volume": 1916.1, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 2.16, "high": 2.16, "low": 2.144, "close": 2.156, "volume": 4033.6, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 2.159, "high": 2.164, "low": 2.129, "close": 2.153, "volume": 5158.3, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 2.154, "high": 2.155, "low": 2.111, "close": 2.134, "volume": 20055.8, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 2.137, "high": 2.137, "low": 2.079, "close": 2.086, "volume": 159325.0, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 2.091, "high": 2.136, "low": 2.086, "close": 2.11, "volume": 39334.5, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 2.113, "high": 2.133, "low": 2.098, "close": 2.129, "volume": 31654.3, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 2.119, "high": 2.126, "low": 2.101, "close": 2.101, "volume": 10038.4, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 2.1, "high": 2.111, "low": 2.087, "close": 2.111, "volume": 90997.3, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 2.108, "high": 2.124, "low": 2.097, "close": 2.124, "volume": 4456.6, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 2.122, "high": 2.125, "low": 2.098, "close": 2.116, "volume": 7989.8, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 2.116, "high": 2.165, "low": 2.108, "close": 2.163, "volume": 70779.5, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 2.166, "high": 2.166, "low": 2.143, "close": 2.152, "volume": 12928.2, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 2.151, "high": 2.157, "low": 2.119, "close": 2.119, "volume": 37247.6, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 2.126, "high": 2.142, "low": 2.114, "close": 2.131, "volume": 9489.7, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 2.126, "high": 2.13, "low": 2.108, "close": 2.11, "volume": 38034.1, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 2.113, "high": 2.121, "low": 2.089, "close": 2.092, "volume": 17194.2, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 2.09, "high": 2.1, "low": 2.054, "close": 2.068, "volume": 22900.3, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 2.07, "high": 2.083, "low": 2.06, "close": 2.078, "volume": 5691.3, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 2.076, "high": 2.088, "low": 2.071, "close": 2.076, "volume": 9755.9, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 2.071, "high": 2.085, "low": 2.067, "close": 2.067, "volume": 193845.9, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 2.066, "high": 2.066, "low": 2.015, "close": 2.017, "volume": 51995.4, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 2.022, "high": 2.041, "low": 2.022, "close": 2.041, "volume": 35851.2, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 2.038, "high": 2.062, "low": 2.038, "close": 2.058, "volume": 5190.7, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 2.048, "high": 2.048, "low": 2.032, "close": 2.047, "volume": 1354.0, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 2.048, "high": 2.088, "low": 2.048, "close": 2.076, "volume": 10574.8, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 2.085, "high": 2.098, "low": 2.07, "close": 2.08, "volume": 6906.1, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 2.085, "high": 2.113, "low": 2.085, "close": 2.1, "volume": 18354.2, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 2.093, "high": 2.128, "low": 2.089, "close": 2.122, "volume": 10486.4, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 2.121, "high": 2.13, "low": 2.079, "close": 2.093, "volume": 7325.6, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 2.096, "high": 2.099, "low": 2.062, "close": 2.07, "volume": 14523.6, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 2.075, "high": 2.109, "low": 2.075, "close": 2.108, "volume": 11316.0, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 2.099, "high": 2.111, "low": 2.091, "close": 2.096, "volume": 5675.9, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 2.097, "high": 2.099, "low": 2.079, "close": 2.084, "volume": 7691.6, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 2.086, "high": 2.099, "low": 2.063, "close": 2.063, "volume": 2123.1, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 2.069, "high": 2.078, "low": 2.046, "close": 2.048, "volume": 15578.7, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 2.045, "high": 2.062, "low": 2.038, "close": 2.057, "volume": 24656.3, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 2.058, "high": 2.061, "low": 2.028, "close": 2.032, "volume": 25552.3, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 2.038, "high": 2.054, "low": 2.021, "close": 2.041, "volume": 9304.2, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 2.052, "high": 2.052, "low": 2.02, "close": 2.034, "volume": 6314.1, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 2.035, "high": 2.056, "low": 2.035, "close": 2.042, "volume": 4654.3, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 2.049, "high": 2.05, "low": 2.033, "close": 2.049, "volume": 3037.4, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 2.05, "high": 2.063, "low": 2.033, "close": 2.056, "volume": 35624.1, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 2.064, "high": 2.066, "low": 2.051, "close": 2.064, "volume": 4300.1, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 2.064, "high": 2.079, "low": 2.064, "close": 2.071, "volume": 2414.3, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 2.064, "high": 2.08, "low": 2.054, "close": 2.073, "volume": 51475.3, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 2.07, "high": 2.076, "low": 2.063, "close": 2.072, "volume": 19370.1, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 2.075, "high": 2.077, "low": 2.055, "close": 2.077, "volume": 9278.5, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 2.078, "high": 2.086, "low": 2.078, "close": 2.086, "volume": 445081.5, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 2.083, "high": 2.091, "low": 2.077, "close": 2.077, "volume": 699.2, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 2.077, "high": 2.087, "low": 2.068, "close": 2.068, "volume": 720.9, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 2.075, "high": 2.111, "low": 2.07, "close": 2.104, "volume": 19376.2, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 2.111, "high": 2.163, "low": 2.111, "close": 2.16, "volume": 29145.7, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 2.164, "high": 2.191, "low": 2.145, "close": 2.18, "volume": 61320.7, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 2.185, "high": 2.192, "low": 2.16, "close": 2.172, "volume": 12077.3, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 2.164, "high": 2.172, "low": 2.151, "close": 2.156, "volume": 9067.0, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 2.163, "high": 2.163, "low": 2.146, "close": 2.15, "volume": 10793.0, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 2.146, "high": 2.162, "low": 2.142, "close": 2.15, "volume": 31669.8, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 2.146, "high": 2.146, "low": 2.121, "close": 2.13, "volume": 14029.6, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 2.123, "high": 2.123, "low": 2.024, "close": 2.024, "volume": 102096.6, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 2.024, "high": 2.05, "low": 1.997, "close": 2.02, "volume": 72158.3, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 2.013, "high": 2.013, "low": 1.953, "close": 1.956, "volume": 18345.0, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 1.962, "high": 2.027, "low": 1.945, "close": 1.994, "volume": 50726.2, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 1.987, "high": 1.987, "low": 1.896, "close": 1.899, "volume": 53104.5, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 1.897, "high": 1.942, "low": 1.885, "close": 1.901, "volume": 145764.8, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 1.902, "high": 1.912, "low": 1.837, "close": 1.894, "volume": 62794.3, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 1.9, "high": 1.925, "low": 1.9, "close": 1.918, "volume": 20083.6, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 1.905, "high": 1.93, "low": 1.899, "close": 1.915, "volume": 9188.7, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 1.912, "high": 1.912, "low": 1.874, "close": 1.884, "volume": 5752.3, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 1.879, "high": 1.916, "low": 1.874, "close": 1.914, "volume": 71719.0, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 1.914, "high": 1.944, "low": 1.913, "close": 1.931, "volume": 131085.3, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 1.932, "high": 1.932, "low": 1.907, "close": 1.908, "volume": 7795.3, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 1.908, "high": 1.921, "low": 1.892, "close": 1.894, "volume": 15255.9, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 1.899, "high": 1.899, "low": 1.865, "close": 1.875, "volume": 10528.3, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 1.883, "high": 1.885, "low": 1.804, "close": 1.83, "volume": 37718.1, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 1.831, "high": 1.861, "low": 1.822, "close": 1.842, "volume": 14318.8, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 1.842, "high": 1.872, "low": 1.822, "close": 1.838, "volume": 34453.0, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 1.839, "high": 1.894, "low": 1.819, "close": 1.88, "volume": 26549.2, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 1.879, "high": 1.9, "low": 1.859, "close": 1.875, "volume": 23349.8, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 1.877, "high": 1.884, "low": 1.842, "close": 1.855, "volume": 18327.7, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 1.858, "high": 1.878, "low": 1.825, "close": 1.847, "volume": 21286.6, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 1.851, "high": 1.867, "low": 1.816, "close": 1.816, "volume": 12714.9, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 1.831, "high": 1.837, "low": 1.775, "close": 1.804, "volume": 77056.6, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 1.809, "high": 1.819, "low": 1.648, "close": 1.694, "volume": 144681.3, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 1.699, "high": 1.722, "low": 1.64, "close": 1.687, "volume": 79022.2, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 1.689, "high": 1.735, "low": 1.64, "close": 1.704, "volume": 95416.7, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 1.694, "high": 1.731, "low": 1.673, "close": 1.713, "volume": 37894.1, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 1.708, "high": 1.749, "low": 1.703, "close": 1.737, "volume": 34627.3, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 1.737, "high": 1.748, "low": 1.723, "close": 1.734, "volume": 38922.3, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 1.738, "high": 1.755, "low": 1.704, "close": 1.719, "volume": 30502.7, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 1.721, "high": 1.729, "low": 1.698, "close": 1.716, "volume": 8806.9, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 1.711, "high": 1.713, "low": 1.611, "close": 1.619, "volume": 63437.2, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 1.622, "high": 1.635, "low": 1.563, "close": 1.591, "volume": 89272.6, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 1.597, "high": 1.608, "low": 1.536, "close": 1.546, "volume": 110471.3, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 1.551, "high": 1.584, "low": 1.549, "close": 1.555, "volume": 49439.5, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 1.56, "high": 1.576, "low": 1.47, "close": 1.486, "volume": 198939.1, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 1.48, "high": 1.574, "low": 1.397, "close": 1.541, "volume": 664571.6, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 1.542, "high": 1.557, "low": 1.502, "close": 1.536, "volume": 92884.0, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 1.536, "high": 1.62, "low": 1.532, "close": 1.595, "volume": 280362.7, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 1.593, "high": 1.623, "low": 1.568, "close": 1.576, "volume": 62586.5, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 1.573, "high": 1.573, "low": 1.521, "close": 1.524, "volume": 36113.7, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 1.528, "high": 1.536, "low": 1.496, "close": 1.499, "volume": 49593.7, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 1.496, "high": 1.559, "low": 1.476, "close": 1.526, "volume": 135548.2, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 1.534, "high": 1.536, "low": 1.496, "close": 1.503, "volume": 68350.4, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 1.505, "high": 1.513, "low": 1.458, "close": 1.468, "volume": 120617.0, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 1.478, "high": 1.502, "low": 1.46, "close": 1.476, "volume": 34897.5, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 1.483, "high": 1.551, "low": 1.465, "close": 1.539, "volume": 182312.8, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 1.536, "high": 1.572, "low": 1.521, "close": 1.558, "volume": 56754.3, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 1.555, "high": 1.558, "low": 1.507, "close": 1.516, "volume": 20147.0, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 1.507, "high": 1.536, "low": 1.503, "close": 1.534, "volume": 20460.4, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 1.535, "high": 1.578, "low": 1.523, "close": 1.576, "volume": 31110.4, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 1.568, "high": 1.593, "low": 1.564, "close": 1.568, "volume": 15799.8, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 1.567, "high": 1.576, "low": 1.516, "close": 1.52, "volume": 49601.4, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 1.519, "high": 1.544, "low": 1.511, "close": 1.544, "volume": 6277.0, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 1.547, "high": 1.567, "low": 1.544, "close": 1.549, "volume": 8621.0, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 1.554, "high": 1.587, "low": 1.53, "close": 1.587, "volume": 33883.3, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 1.581, "high": 1.584, "low": 1.566, "close": 1.572, "volume": 7458.6, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 1.573, "high": 1.621, "low": 1.573, "close": 1.614, "volume": 20896.5, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 1.613, "high": 1.631, "low": 1.604, "close": 1.631, "volume": 15171.2, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 1.634, "high": 1.668, "low": 1.629, "close": 1.659, "volume": 16183.3, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 1.649, "high": 1.656, "low": 1.63, "close": 1.656, "volume": 11208.7, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 1.655, "high": 1.655, "low": 1.615, "close": 1.634, "volume": 16217.4, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 1.63, "high": 1.634, "low": 1.609, "close": 1.634, "volume": 7034.7, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 1.629, "high": 1.643, "low": 1.623, "close": 1.643, "volume": 5619.3, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 1.645, "high": 1.648, "low": 1.556, "close": 1.589, "volume": 35649.4, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 1.588, "high": 1.597, "low": 1.572, "close": 1.591, "volume": 8199.4, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 1.59, "high": 1.608, "low": 1.575, "close": 1.576, "volume": 8669.2, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 1.587, "high": 1.604, "low": 1.583, "close": 1.588, "volume": 18711.7, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 1.587, "high": 1.592, "low": 1.537, "close": 1.546, "volume": 32327.5, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 1.543, "high": 1.551, "low": 1.519, "close": 1.527, "volume": 19492.9, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 1.529, "high": 1.555, "low": 1.522, "close": 1.534, "volume": 17679.8, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 1.538, "high": 1.556, "low": 1.522, "close": 1.537, "volume": 6513.4, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 1.54, "high": 1.547, "low": 1.532, "close": 1.547, "volume": 4319.2, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 1.543, "high": 1.618, "low": 1.543, "close": 1.618, "volume": 365562.7, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 1.607, "high": 1.607, "low": 1.566, "close": 1.569, "volume": 12309.8, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 1.57, "high": 1.575, "low": 1.534, "close": 1.535, "volume": 62590.1, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 1.532, "high": 1.533, "low": 1.504, "close": 1.504, "volume": 16454.1, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 1.506, "high": 1.519, "low": 1.501, "close": 1.518, "volume": 15817.3, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 1.519, "high": 1.528, "low": 1.485, "close": 1.492, "volume": 41678.2, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 1.488, "high": 1.494, "low": 1.475, "close": 1.494, "volume": 12565.4, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 1.491, "high": 1.493, "low": 1.477, "close": 1.482, "volume": 10297.5, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 1.48, "high": 1.48, "low": 1.433, "close": 1.435, "volume": 20117.6, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 1.435, "high": 1.47, "low": 1.427, "close": 1.434, "volume": 144684.4, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 1.437, "high": 1.443, "low": 1.388, "close": 1.392, "volume": 34178.9, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 1.384, "high": 1.384, "low": 1.334, "close": 1.341, "volume": 310971.0, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 1.341, "high": 1.381, "low": 1.33, "close": 1.347, "volume": 49718.6, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 1.343, "high": 1.349, "low": 1.312, "close": 1.317, "volume": 34400.5, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 1.317, "high": 1.342, "low": 1.307, "close": 1.321, "volume": 91358.0, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 1.319, "high": 1.413, "low": 1.308, "close": 1.368, "volume": 121992.0, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 1.369, "high": 1.41, "low": 1.335, "close": 1.406, "volume": 99603.1, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 1.401, "high": 1.416, "low": 1.361, "close": 1.382, "volume": 38110.3, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 1.377, "high": 1.442, "low": 1.357, "close": 1.436, "volume": 38421.0, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 1.433, "high": 1.477, "low": 1.428, "close": 1.46, "volume": 52574.4, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 1.459, "high": 1.463, "low": 1.43, "close": 1.461, "volume": 57031.5, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 1.46, "high": 1.544, "low": 1.455, "close": 1.537, "volume": 38740.6, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 1.53, "high": 1.537, "low": 1.504, "close": 1.507, "volume": 36582.6, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 1.507, "high": 1.515, "low": 1.484, "close": 1.491, "volume": 5499.1, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 1.493, "high": 1.516, "low": 1.472, "close": 1.508, "volume": 101185.0, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 1.505, "high": 1.506, "low": 1.457, "close": 1.459, "volume": 37952.8, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 1.459, "high": 1.473, "low": 1.454, "close": 1.454, "volume": 16639.6, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 1.457, "high": 1.478, "low": 1.453, "close": 1.478, "volume": 3901.2, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 1.468, "high": 1.475, "low": 1.455, "close": 1.475, "volume": 193057.0, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 1.473, "high": 1.473, "low": 1.429, "close": 1.43, "volume": 7258.1, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 1.432, "high": 1.439, "low": 1.424, "close": 1.439, "volume": 9113.3, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 1.442, "high": 1.443, "low": 1.416, "close": 1.416, "volume": 13401.1, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 1.415, "high": 1.435, "low": 1.41, "close": 1.435, "volume": 2938.9, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 1.439, "high": 1.464, "low": 1.439, "close": 1.444, "volume": 4257.6, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 1.441, "high": 1.468, "low": 1.439, "close": 1.468, "volume": 7279.4, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 1.468, "high": 1.493, "low": 1.463, "close": 1.468, "volume": 2708.2, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 1.475, "high": 1.483, "low": 1.457, "close": 1.465, "volume": 3001.8, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 1.466, "high": 1.481, "low": 1.452, "close": 1.468, "volume": 3193.7, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 1.47, "high": 1.474, "low": 1.442, "close": 1.462, "volume": 4191.9, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 1.464, "high": 1.504, "low": 1.446, "close": 1.453, "volume": 10471.9, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 1.456, "high": 1.486, "low": 1.429, "close": 1.466, "volume": 22813.7, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 1.472, "high": 1.488, "low": 1.465, "close": 1.478, "volume": 3649.9, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 1.476, "high": 1.553, "low": 1.473, "close": 1.534, "volume": 34122.1, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 1.53, "high": 1.61, "low": 1.525, "close": 1.597, "volume": 36867.4, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 1.596, "high": 1.602, "low": 1.57, "close": 1.578, "volume": 43409.5, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 1.576, "high": 1.576, "low": 1.54, "close": 1.55, "volume": 15469.5, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 1.547, "high": 1.547, "low": 1.531, "close": 1.546, "volume": 13043.7, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 1.541, "high": 1.551, "low": 1.524, "close": 1.551, "volume": 29889.6, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 1.548, "high": 1.574, "low": 1.548, "close": 1.553, "volume": 6225.6, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 1.557, "high": 1.567, "low": 1.53, "close": 1.54, "volume": 9963.9, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 1.542, "high": 1.562, "low": 1.542, "close": 1.559, "volume": 6669.5, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 1.556, "high": 1.575, "low": 1.552, "close": 1.552, "volume": 8603.4, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 1.553, "high": 1.594, "low": 1.553, "close": 1.588, "volume": 34246.9, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 1.595, "high": 1.617, "low": 1.583, "close": 1.611, "volume": 36930.1, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 1.616, "high": 1.637, "low": 1.598, "close": 1.603, "volume": 88245.1, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 1.601, "high": 1.603, "low": 1.567, "close": 1.573, "volume": 14380.9, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 1.576, "high": 1.592, "low": 1.567, "close": 1.581, "volume": 6985.1, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 1.589, "high": 1.608, "low": 1.589, "close": 1.592, "volume": 3565.3, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 1.603, "high": 1.63, "low": 1.597, "close": 1.597, "volume": 10145.3, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 1.598, "high": 1.618, "low": 1.594, "close": 1.618, "volume": 4221.8, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 1.619, "high": 1.623, "low": 1.6, "close": 1.623, "volume": 3106.3, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 1.618, "high": 1.621, "low": 1.603, "close": 1.603, "volume": 7559.4, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 1.602, "high": 1.68, "low": 1.595, "close": 1.678, "volume": 15555.9, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 1.678, "high": 1.716, "low": 1.678, "close": 1.701, "volume": 38753.5, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 1.707, "high": 1.715, "low": 1.672, "close": 1.694, "volume": 21430.9, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 1.688, "high": 1.714, "low": 1.684, "close": 1.71, "volume": 22232.1, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 1.711, "high": 1.734, "low": 1.676, "close": 1.676, "volume": 8285.8, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 1.678, "high": 1.7, "low": 1.637, "close": 1.693, "volume": 81819.1, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 1.697, "high": 1.827, "low": 1.687, "close": 1.714, "volume": 433477.0, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 1.713, "high": 1.713, "low": 1.615, "close": 1.625, "volume": 109347.0, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 1.637, "high": 1.643, "low": 1.524, "close": 1.532, "volume": 113877.2, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 1.53, "high": 1.559, "low": 1.526, "close": 1.556, "volume": 31495.3, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 1.552, "high": 1.595, "low": 1.552, "close": 1.59, "volume": 16196.6, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 1.584, "high": 1.623, "low": 1.576, "close": 1.611, "volume": 136617.9, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 1.603, "high": 1.603, "low": 1.524, "close": 1.531, "volume": 15780.4, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 1.524, "high": 1.532, "low": 1.497, "close": 1.525, "volume": 203331.3, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 1.527, "high": 1.545, "low": 1.499, "close": 1.507, "volume": 16404.8, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 1.504, "high": 1.542, "low": 1.5, "close": 1.531, "volume": 13648.2, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 1.534, "high": 1.544, "low": 1.516, "close": 1.526, "volume": 26109.5, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 1.524, "high": 1.542, "low": 1.513, "close": 1.542, "volume": 8941.0, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 1.535, "high": 1.56, "low": 1.53, "close": 1.546, "volume": 11131.9, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 1.542, "high": 1.572, "low": 1.526, "close": 1.572, "volume": 8849.7, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 1.562, "high": 1.595, "low": 1.562, "close": 1.588, "volume": 4537.9, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 1.584, "high": 1.604, "low": 1.568, "close": 1.572, "volume": 6015.1, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 1.578, "high": 1.616, "low": 1.578, "close": 1.609, "volume": 4669.1, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 1.61, "high": 1.637, "low": 1.602, "close": 1.637, "volume": 13520.5, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 1.638, "high": 1.66, "low": 1.625, "close": 1.648, "volume": 16855.8, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 1.653, "high": 1.665, "low": 1.633, "close": 1.648, "volume": 12828.4, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 1.644, "high": 1.659, "low": 1.619, "close": 1.634, "volume": 23989.0, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 1.637, "high": 1.654, "low": 1.604, "close": 1.647, "volume": 20481.0, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 1.637, "high": 1.643, "low": 1.597, "close": 1.615, "volume": 23163.6, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 1.619, "high": 1.62, "low": 1.58, "close": 1.618, "volume": 41430.6, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 1.619, "high": 1.623, "low": 1.568, "close": 1.578, "volume": 18965.8, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 1.579, "high": 1.593, "low": 1.525, "close": 1.525, "volume": 72013.6, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 1.524, "high": 1.569, "low": 1.512, "close": 1.555, "volume": 19488.6, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 1.554, "high": 1.592, "low": 1.53, "close": 1.568, "volume": 14138.0, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 1.578, "high": 1.595, "low": 1.568, "close": 1.59, "volume": 8867.9, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 1.584, "high": 1.638, "low": 1.581, "close": 1.638, "volume": 33611.1, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 1.639, "high": 1.656, "low": 1.599, "close": 1.619, "volume": 21585.5, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 1.612, "high": 1.667, "low": 1.592, "close": 1.659, "volume": 44001.6, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 1.664, "high": 1.68, "low": 1.658, "close": 1.668, "volume": 16815.6, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 1.664, "high": 1.676, "low": 1.633, "close": 1.655, "volume": 10636.8, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 1.656, "high": 1.664, "low": 1.644, "close": 1.648, "volume": 15983.2, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 1.655, "high": 1.669, "low": 1.629, "close": 1.629, "volume": 13067.8, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 1.629, "high": 1.648, "low": 1.625, "close": 1.626, "volume": 6692.4, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 1.631, "high": 1.639, "low": 1.607, "close": 1.639, "volume": 48255.2, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 1.635, "high": 1.648, "low": 1.617, "close": 1.629, "volume": 3888.4, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 1.62, "high": 1.626, "low": 1.603, "close": 1.615, "volume": 5669.9, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 1.616, "high": 1.619, "low": 1.587, "close": 1.601, "volume": 23406.9, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 1.592, "high": 1.607, "low": 1.564, "close": 1.579, "volume": 17062.5, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 1.578, "high": 1.629, "low": 1.578, "close": 1.628, "volume": 24756.7, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 1.624, "high": 1.641, "low": 1.589, "close": 1.589, "volume": 29784.6, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 1.593, "high": 1.648, "low": 1.587, "close": 1.644, "volume": 10176.0, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 1.644, "high": 1.679, "low": 1.637, "close": 1.663, "volume": 17262.8, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 1.659, "high": 1.672, "low": 1.629, "close": 1.634, "volume": 23240.9, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 1.639, "high": 1.643, "low": 1.619, "close": 1.635, "volume": 5644.3, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 1.637, "high": 1.638, "low": 1.615, "close": 1.633, "volume": 99744.7, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 1.637, "high": 1.672, "low": 1.637, "close": 1.672, "volume": 17280.7, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 1.671, "high": 1.691, "low": 1.666, "close": 1.672, "volume": 19215.8, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 1.676, "high": 1.702, "low": 1.668, "close": 1.668, "volume": 8557.9, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 1.667, "high": 1.685, "low": 1.666, "close": 1.674, "volume": 9633.7, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 1.673, "high": 1.716, "low": 1.67, "close": 1.7, "volume": 16851.3, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 1.698, "high": 1.704, "low": 1.671, "close": 1.686, "volume": 5199.9, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 1.682, "high": 1.698, "low": 1.675, "close": 1.675, "volume": 25679.3, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 1.684, "high": 1.696, "low": 1.681, "close": 1.694, "volume": 3645.2, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 1.693, "high": 1.709, "low": 1.693, "close": 1.702, "volume": 7343.0, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 1.703, "high": 1.704, "low": 1.689, "close": 1.7, "volume": 1246.8, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 1.696, "high": 1.718, "low": 1.696, "close": 1.715, "volume": 3458.0, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 1.715, "high": 1.74, "low": 1.715, "close": 1.73, "volume": 7521.7, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 1.731, "high": 1.733, "low": 1.712, "close": 1.712, "volume": 3092.8, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 1.719, "high": 1.722, "low": 1.694, "close": 1.72, "volume": 9938.4, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 1.722, "high": 1.722, "low": 1.703, "close": 1.708, "volume": 3676.8, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 1.707, "high": 1.717, "low": 1.701, "close": 1.717, "volume": 1017.9, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 1.718, "high": 1.727, "low": 1.705, "close": 1.718, "volume": 39404.4, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 1.72, "high": 1.737, "low": 1.713, "close": 1.737, "volume": 3900.9, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 1.735, "high": 1.735, "low": 1.675, "close": 1.687, "volume": 22327.7, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 1.677, "high": 1.687, "low": 1.659, "close": 1.673, "volume": 125003.2, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 1.67, "high": 1.68, "low": 1.651, "close": 1.68, "volume": 6730.0, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 1.681, "high": 1.695, "low": 1.681, "close": 1.689, "volume": 5625.7, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 1.688, "high": 1.716, "low": 1.688, "close": 1.716, "volume": 13212.0, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 1.711, "high": 1.72, "low": 1.696, "close": 1.696, "volume": 7918.9, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 1.695, "high": 1.722, "low": 1.686, "close": 1.71, "volume": 16852.5, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 1.711, "high": 1.73, "low": 1.706, "close": 1.711, "volume": 20835.9, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 1.705, "high": 1.705, "low": 1.693, "close": 1.701, "volume": 11568.0, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 1.695, "high": 1.699, "low": 1.676, "close": 1.699, "volume": 5584.4, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 1.693, "high": 1.709, "low": 1.668, "close": 1.668, "volume": 21629.0, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 1.679, "high": 1.689, "low": 1.673, "close": 1.684, "volume": 2207.3, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 1.683, "high": 1.688, "low": 1.675, "close": 1.687, "volume": 2631.0, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 1.689, "high": 1.702, "low": 1.685, "close": 1.685, "volume": 114917.8, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 1.685, "high": 1.697, "low": 1.683, "close": 1.697, "volume": 1432.4, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 1.699, "high": 1.709, "low": 1.672, "close": 1.674, "volume": 43702.4, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 1.671, "high": 1.683, "low": 1.664, "close": 1.683, "volume": 21288.8, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 1.684, "high": 1.691, "low": 1.672, "close": 1.684, "volume": 13539.7, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 1.689, "high": 1.692, "low": 1.668, "close": 1.668, "volume": 5726.0, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 1.667, "high": 1.672, "low": 1.661, "close": 1.669, "volume": 1611.1, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 1.661, "high": 1.677, "low": 1.661, "close": 1.674, "volume": 10099.7, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 1.678, "high": 1.684, "low": 1.668, "close": 1.67, "volume": 1212.2, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 1.669, "high": 1.669, "low": 1.642, "close": 1.65, "volume": 15479.8, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 1.642, "high": 1.646, "low": 1.629, "close": 1.629, "volume": 38689.8, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 1.628, "high": 1.635, "low": 1.602, "close": 1.621, "volume": 151748.5, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 1.619, "high": 1.63, "low": 1.616, "close": 1.621, "volume": 10569.2, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 1.616, "high": 1.625, "low": 1.607, "close": 1.613, "volume": 6597.4, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 1.605, "high": 1.625, "low": 1.604, "close": 1.624, "volume": 6906.6, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 1.62, "high": 1.62, "low": 1.609, "close": 1.615, "volume": 6700.1, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 1.611, "high": 1.611, "low": 1.578, "close": 1.579, "volume": 44161.3, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 1.584, "high": 1.602, "low": 1.577, "close": 1.596, "volume": 4848.5, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 1.586, "high": 1.595, "low": 1.577, "close": 1.583, "volume": 70568.4, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 1.59, "high": 1.598, "low": 1.577, "close": 1.598, "volume": 31053.4, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 1.599, "high": 1.618, "low": 1.597, "close": 1.605, "volume": 15927.8, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 1.604, "high": 1.604, "low": 1.543, "close": 1.551, "volume": 17506.7, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 1.552, "high": 1.558, "low": 1.544, "close": 1.545, "volume": 5206.4, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 1.544, "high": 1.55, "low": 1.521, "close": 1.549, "volume": 12233.7, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 1.549, "high": 1.556, "low": 1.543, "close": 1.549, "volume": 7067.6, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 1.547, "high": 1.547, "low": 1.532, "close": 1.542, "volume": 4730.6, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 1.541, "high": 1.544, "low": 1.533, "close": 1.544, "volume": 4888.0, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 1.546, "high": 1.549, "low": 1.536, "close": 1.537, "volume": 2951.5, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 1.535, "high": 1.557, "low": 1.535, "close": 1.552, "volume": 2731.6, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 1.558, "high": 1.566, "low": 1.555, "close": 1.56, "volume": 2911.9, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 1.557, "high": 1.573, "low": 1.552, "close": 1.568, "volume": 3783.3, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 1.563, "high": 1.57, "low": 1.56, "close": 1.57, "volume": 1960.0, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 1.564, "high": 1.592, "low": 1.56, "close": 1.581, "volume": 5812.2, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 1.58, "high": 1.58, "low": 1.557, "close": 1.57, "volume": 6110.1, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 1.563, "high": 1.585, "low": 1.556, "close": 1.58, "volume": 8907.8, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 1.578, "high": 1.605, "low": 1.578, "close": 1.597, "volume": 16917.8, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 1.606, "high": 1.634, "low": 1.606, "close": 1.611, "volume": 22474.0, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 1.611, "high": 1.645, "low": 1.607, "close": 1.639, "volume": 36699.6, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 1.641, "high": 1.648, "low": 1.622, "close": 1.635, "volume": 115774.8, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 1.635, "high": 1.635, "low": 1.621, "close": 1.628, "volume": 12988.6, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 1.627, "high": 1.65, "low": 1.626, "close": 1.63, "volume": 26152.2, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 1.625, "high": 1.642, "low": 1.618, "close": 1.635, "volume": 6460.1, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 1.631, "high": 1.641, "low": 1.63, "close": 1.638, "volume": 4805.3, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 1.636, "high": 1.656, "low": 1.636, "close": 1.64, "volume": 57121.4, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 1.64, "high": 1.643, "low": 1.629, "close": 1.643, "volume": 28642.6, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 1.632, "high": 1.646, "low": 1.626, "close": 1.639, "volume": 15560.0, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 1.638, "high": 1.641, "low": 1.623, "close": 1.628, "volume": 29825.1, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 1.632, "high": 1.638, "low": 1.624, "close": 1.636, "volume": 1310.9, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 1.639, "high": 1.669, "low": 1.639, "close": 1.669, "volume": 140301.3, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 1.666, "high": 1.672, "low": 1.651, "close": 1.654, "volume": 25321.1, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 1.656, "high": 1.656, "low": 1.638, "close": 1.638, "volume": 9537.5, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 1.637, "high": 1.643, "low": 1.63, "close": 1.639, "volume": 3872.7, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 1.643, "high": 1.651, "low": 1.643, "close": 1.649, "volume": 3192.8, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 1.653, "high": 1.665, "low": 1.65, "close": 1.665, "volume": 1482.9, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 1.663, "high": 1.677, "low": 1.633, "close": 1.638, "volume": 6718.0, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 1.632, "high": 1.646, "low": 1.623, "close": 1.643, "volume": 6391.4, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 1.645, "high": 1.663, "low": 1.643, "close": 1.646, "volume": 5292.8, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 1.65, "high": 1.669, "low": 1.649, "close": 1.657, "volume": 4691.3, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 1.662, "high": 1.673, "low": 1.649, "close": 1.669, "volume": 15621.7, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 1.667, "high": 1.679, "low": 1.642, "close": 1.646, "volume": 56016.6, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 1.641, "high": 1.646, "low": 1.613, "close": 1.641, "volume": 21864.8, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 1.646, "high": 1.669, "low": 1.634, "close": 1.658, "volume": 39183.6, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 1.66, "high": 1.666, "low": 1.635, "close": 1.659, "volume": 32447.4, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 1.657, "high": 1.662, "low": 1.639, "close": 1.639, "volume": 3575.5, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 1.649, "high": 1.656, "low": 1.623, "close": 1.631, "volume": 16715.7, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 1.632, "high": 1.656, "low": 1.632, "close": 1.64, "volume": 10102.0, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 1.642, "high": 1.655, "low": 1.642, "close": 1.649, "volume": 3663.7, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 1.655, "high": 1.655, "low": 1.636, "close": 1.637, "volume": 2469.9, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 1.643, "high": 1.655, "low": 1.643, "close": 1.649, "volume": 37328.1, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 1.649, "high": 1.654, "low": 1.63, "close": 1.637, "volume": 17083.0, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 1.632, "high": 1.644, "low": 1.631, "close": 1.632, "volume": 5933.2, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 1.632, "high": 1.649, "low": 1.63, "close": 1.649, "volume": 2251.1, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 1.649, "high": 1.658, "low": 1.634, "close": 1.634, "volume": 6255.6, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 1.638, "high": 1.646, "low": 1.629, "close": 1.64, "volume": 26920.9, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 1.641, "high": 1.641, "low": 1.624, "close": 1.628, "volume": 2520.9, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 1.63, "high": 1.639, "low": 1.62, "close": 1.62, "volume": 5696.6, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 1.619, "high": 1.619, "low": 1.615, "close": 1.615, "volume": 1639.1, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 1.619, "high": 1.63, "low": 1.618, "close": 1.623, "volume": 2748.9, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 1.627, "high": 1.636, "low": 1.624, "close": 1.636, "volume": 20098.8, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 1.636, "high": 1.642, "low": 1.63, "close": 1.636, "volume": 4333.0, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 1.638, "high": 1.641, "low": 1.631, "close": 1.641, "volume": 1792.2, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 1.642, "high": 1.658, "low": 1.642, "close": 1.654, "volume": 2553.9, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 1.659, "high": 1.664, "low": 1.639, "close": 1.639, "volume": 7681.0, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 1.645, "high": 1.649, "low": 1.574, "close": 1.587, "volume": 52199.4, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 1.587, "high": 1.589, "low": 1.565, "close": 1.569, "volume": 27629.3, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 1.565, "high": 1.57, "low": 1.538, "close": 1.565, "volume": 15801.8, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 1.56, "high": 1.581, "low": 1.557, "close": 1.574, "volume": 8203.7, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 1.574, "high": 1.582, "low": 1.565, "close": 1.582, "volume": 4724.4, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 1.583, "high": 1.598, "low": 1.583, "close": 1.597, "volume": 4671.6, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 1.589, "high": 1.596, "low": 1.577, "close": 1.594, "volume": 104239.6, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 1.583, "high": 1.583, "low": 1.521, "close": 1.542, "volume": 73926.9, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 1.543, "high": 1.554, "low": 1.53, "close": 1.544, "volume": 11513.4, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 1.549, "high": 1.555, "low": 1.533, "close": 1.547, "volume": 3052.5, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 1.537, "high": 1.549, "low": 1.526, "close": 1.543, "volume": 13052.1, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 1.541, "high": 1.544, "low": 1.515, "close": 1.527, "volume": 11808.8, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 1.523, "high": 1.539, "low": 1.514, "close": 1.534, "volume": 30748.1, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 1.535, "high": 1.537, "low": 1.52, "close": 1.523, "volume": 3792.4, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 1.524, "high": 1.533, "low": 1.52, "close": 1.528, "volume": 25555.3, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 1.528, "high": 1.544, "low": 1.525, "close": 1.544, "volume": 3027.2, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 1.535, "high": 1.535, "low": 1.525, "close": 1.532, "volume": 3379.5, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 1.532, "high": 1.542, "low": 1.532, "close": 1.541, "volume": 17162.4, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 1.539, "high": 1.547, "low": 1.539, "close": 1.547, "volume": 640.4, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 1.537, "high": 1.537, "low": 1.505, "close": 1.505, "volume": 42550.4, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 1.511, "high": 1.511, "low": 1.482, "close": 1.487, "volume": 26957.7, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 1.487, "high": 1.513, "low": 1.485, "close": 1.508, "volume": 37375.1, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 1.503, "high": 1.51, "low": 1.476, "close": 1.51, "volume": 6387.0, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 1.507, "high": 1.517, "low": 1.497, "close": 1.507, "volume": 68037.0, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 1.508, "high": 1.514, "low": 1.496, "close": 1.496, "volume": 4966.5, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 1.504, "high": 1.534, "low": 1.504, "close": 1.528, "volume": 7649.3, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 1.528, "high": 1.545, "low": 1.508, "close": 1.508, "volume": 25538.5, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 1.508, "high": 1.517, "low": 1.502, "close": 1.515, "volume": 5528.6, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 1.507, "high": 1.525, "low": 1.507, "close": 1.523, "volume": 44175.2, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 1.519, "high": 1.519, "low": 1.501, "close": 1.511, "volume": 3930.5, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 1.505, "high": 1.513, "low": 1.493, "close": 1.498, "volume": 15604.8, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 1.506, "high": 1.541, "low": 1.506, "close": 1.537, "volume": 21284.1, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 1.535, "high": 1.541, "low": 1.526, "close": 1.538, "volume": 105691.6, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 1.538, "high": 1.56, "low": 1.53, "close": 1.559, "volume": 18582.3, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 1.549, "high": 1.554, "low": 1.537, "close": 1.549, "volume": 8278.2, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 1.546, "high": 1.548, "low": 1.538, "close": 1.548, "volume": 5078.3, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 1.549, "high": 1.557, "low": 1.545, "close": 1.552, "volume": 6027.2, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 1.553, "high": 1.561, "low": 1.549, "close": 1.549, "volume": 1013.9, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 1.548, "high": 1.553, "low": 1.546, "close": 1.548, "volume": 3182.7, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 1.554, "high": 1.577, "low": 1.552, "close": 1.571, "volume": 7894.8, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 1.571, "high": 1.586, "low": 1.571, "close": 1.575, "volume": 9885.2, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 1.584, "high": 1.589, "low": 1.573, "close": 1.573, "volume": 3019.9, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 1.575, "high": 1.588, "low": 1.575, "close": 1.58, "volume": 26211.1, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 1.586, "high": 1.59, "low": 1.582, "close": 1.59, "volume": 4405.6, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 1.588, "high": 1.594, "low": 1.576, "close": 1.576, "volume": 6564.0, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 1.577, "high": 1.583, "low": 1.577, "close": 1.583, "volume": 665.6, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 1.579, "high": 1.587, "low": 1.579, "close": 1.587, "volume": 3983.6, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 1.587, "high": 1.591, "low": 1.552, "close": 1.554, "volume": 18106.7, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 1.562, "high": 1.586, "low": 1.56, "close": 1.575, "volume": 12396.4, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 1.583, "high": 1.636, "low": 1.581, "close": 1.61, "volume": 43257.7, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 1.616, "high": 1.667, "low": 1.616, "close": 1.652, "volume": 55160.1, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 1.652, "high": 1.663, "low": 1.648, "close": 1.654, "volume": 14404.6, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 1.655, "high": 1.655, "low": 1.636, "close": 1.642, "volume": 8814.0, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 1.641, "high": 1.675, "low": 1.641, "close": 1.675, "volume": 6920.1, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 1.676, "high": 1.683, "low": 1.664, "close": 1.664, "volume": 42119.9, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 1.666, "high": 1.677, "low": 1.66, "close": 1.674, "volume": 7373.3, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 1.674, "high": 1.674, "low": 1.657, "close": 1.673, "volume": 9613.2, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 1.669, "high": 1.695, "low": 1.669, "close": 1.69, "volume": 3629.5, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 1.696, "high": 1.723, "low": 1.684, "close": 1.694, "volume": 39501.1, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 1.694, "high": 1.704, "low": 1.678, "close": 1.691, "volume": 60999.2, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 1.69, "high": 1.709, "low": 1.688, "close": 1.699, "volume": 3825.6, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 1.707, "high": 1.722, "low": 1.703, "close": 1.718, "volume": 6865.9, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 1.718, "high": 1.748, "low": 1.715, "close": 1.742, "volume": 16549.5, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 1.742, "high": 1.754, "low": 1.737, "close": 1.744, "volume": 3811.8, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 1.752, "high": 1.757, "low": 1.734, "close": 1.743, "volume": 6502.6, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 1.736, "high": 1.736, "low": 1.722, "close": 1.729, "volume": 54983.9, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 1.728, "high": 1.748, "low": 1.728, "close": 1.744, "volume": 20551.4, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 1.746, "high": 1.752, "low": 1.728, "close": 1.74, "volume": 10566.1, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 1.741, "high": 1.747, "low": 1.733, "close": 1.746, "volume": 778.5, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 1.744, "high": 1.753, "low": 1.735, "close": 1.737, "volume": 2273.0, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 1.734, "high": 1.744, "low": 1.727, "close": 1.732, "volume": 10447.7, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 1.732, "high": 1.747, "low": 1.732, "close": 1.747, "volume": 22701.2, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 1.735, "high": 1.748, "low": 1.728, "close": 1.737, "volume": 13642.4, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 1.731, "high": 1.744, "low": 1.716, "close": 1.74, "volume": 5007.8, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 1.741, "high": 1.741, "low": 1.693, "close": 1.693, "volume": 69351.0, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 1.698, "high": 1.715, "low": 1.675, "close": 1.715, "volume": 19469.8, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 1.708, "high": 1.716, "low": 1.705, "close": 1.711, "volume": 3936.4, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 1.709, "high": 1.709, "low": 1.693, "close": 1.699, "volume": 9844.0, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 1.693, "high": 1.705, "low": 1.686, "close": 1.705, "volume": 4692.2, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 1.703, "high": 1.71, "low": 1.703, "close": 1.708, "volume": 1505.4, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 1.703, "high": 1.714, "low": 1.703, "close": 1.714, "volume": 4493.1, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 1.716, "high": 1.726, "low": 1.71, "close": 1.711, "volume": 6063.2, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 1.716, "high": 1.733, "low": 1.716, "close": 1.726, "volume": 4778.8, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 1.731, "high": 1.745, "low": 1.73, "close": 1.74, "volume": 10396.4, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 1.742, "high": 1.753, "low": 1.74, "close": 1.749, "volume": 3168.7, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 1.753, "high": 1.756, "low": 1.746, "close": 1.751, "volume": 7765.8, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 1.75, "high": 1.751, "low": 1.716, "close": 1.725, "volume": 11761.3, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 1.718, "high": 1.726, "low": 1.716, "close": 1.725, "volume": 7518.3, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 1.72, "high": 1.723, "low": 1.709, "close": 1.714, "volume": 6721.1, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 1.713, "high": 1.728, "low": 1.713, "close": 1.728, "volume": 1287.8, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 1.724, "high": 1.725, "low": 1.716, "close": 1.723, "volume": 1386.6, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 1.723, "high": 1.726, "low": 1.722, "close": 1.725, "volume": 1873.6, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 1.728, "high": 1.735, "low": 1.722, "close": 1.722, "volume": 620.1, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 1.72, "high": 1.72, "low": 1.708, "close": 1.708, "volume": 2706.9, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 1.719, "high": 1.721, "low": 1.707, "close": 1.707, "volume": 1528.1, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 1.712, "high": 1.72, "low": 1.703, "close": 1.713, "volume": 20936.4, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 1.714, "high": 1.735, "low": 1.68, "close": 1.681, "volume": 76950.4, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 1.679, "high": 1.695, "low": 1.668, "close": 1.693, "volume": 7587.2, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 1.689, "high": 1.704, "low": 1.686, "close": 1.703, "volume": 4715.0, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 1.703, "high": 1.706, "low": 1.693, "close": 1.693, "volume": 739.6, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 1.696, "high": 1.696, "low": 1.688, "close": 1.688, "volume": 4321.1, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 1.688, "high": 1.7, "low": 1.688, "close": 1.697, "volume": 9791.9, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 1.701, "high": 1.712, "low": 1.694, "close": 1.7, "volume": 38846.6, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 1.7, "high": 1.7, "low": 1.695, "close": 1.695, "volume": 16041.9, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 1.695, "high": 1.7, "low": 1.692, "close": 1.692, "volume": 63830.7, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 1.703, "high": 1.741, "low": 1.695, "close": 1.738, "volume": 14909.3, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 1.742, "high": 1.744, "low": 1.705, "close": 1.712, "volume": 17172.7, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 1.709, "high": 1.72, "low": 1.698, "close": 1.72, "volume": 47931.1, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 1.716, "high": 1.738, "low": 1.714, "close": 1.728, "volume": 7835.7, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 1.736, "high": 1.787, "low": 1.736, "close": 1.783, "volume": 24550.0, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 1.782, "high": 1.8, "low": 1.768, "close": 1.797, "volume": 43573.3, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 1.797, "high": 1.804, "low": 1.78, "close": 1.787, "volume": 14199.1, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 1.789, "high": 1.815, "low": 1.789, "close": 1.806, "volume": 10304.1, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 1.806, "high": 1.809, "low": 1.786, "close": 1.792, "volume": 17256.2, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 1.793, "high": 1.801, "low": 1.783, "close": 1.79, "volume": 3212.2, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 1.784, "high": 1.784, "low": 1.763, "close": 1.774, "volume": 3642.2, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 1.778, "high": 1.784, "low": 1.772, "close": 1.784, "volume": 639.2, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 1.785, "high": 1.788, "low": 1.784, "close": 1.784, "volume": 185.0, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 1.784, "high": 1.789, "low": 1.771, "close": 1.789, "volume": 9038.7, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 1.79, "high": 1.81, "low": 1.79, "close": 1.803, "volume": 5244.5, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 1.803, "high": 1.958, "low": 1.803, "close": 1.951, "volume": 94332.9, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 1.949, "high": 1.985, "low": 1.906, "close": 1.982, "volume": 174680.9, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 1.97, "high": 1.975, "low": 1.924, "close": 1.942, "volume": 36508.0, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 1.937, "high": 1.976, "low": 1.925, "close": 1.96, "volume": 48789.7, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 1.964, "high": 1.969, "low": 1.937, "close": 1.954, "volume": 21082.4, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 1.953, "high": 2.086, "low": 1.951, "close": 2.07, "volume": 154124.1, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 2.065, "high": 2.072, "low": 2.003, "close": 2.031, "volume": 58102.4, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 2.02, "high": 2.045, "low": 2.014, "close": 2.032, "volume": 54598.3, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 2.033, "high": 2.04, "low": 2.01, "close": 2.01, "volume": 20807.2, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 2.011, "high": 2.032, "low": 2.003, "close": 2.014, "volume": 13723.7, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 2.024, "high": 2.038, "low": 1.971, "close": 2.005, "volume": 39531.0, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 2.011, "high": 2.04, "low": 2.004, "close": 2.035, "volume": 29576.2, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 2.038, "high": 2.038, "low": 2.001, "close": 2.026, "volume": 28293.3, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 2.02, "high": 2.033, "low": 2.005, "close": 2.015, "volume": 24455.3, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 2.013, "high": 2.026, "low": 1.99, "close": 1.995, "volume": 45799.0, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 2.005, "high": 2.042, "low": 2.005, "close": 2.035, "volume": 14013.2, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 2.033, "high": 2.048, "low": 1.97, "close": 1.998, "volume": 69726.4, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 1.999, "high": 2.021, "low": 1.967, "close": 2.016, "volume": 170830.0, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 2.015, "high": 2.015, "low": 1.946, "close": 1.949, "volume": 25530.1, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 1.958, "high": 1.966, "low": 1.91, "close": 1.939, "volume": 37409.4, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 1.946, "high": 1.955, "low": 1.932, "close": 1.938, "volume": 8605.2, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 1.947, "high": 1.964, "low": 1.94, "close": 1.964, "volume": 18352.3, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 1.952, "high": 1.952, "low": 1.885, "close": 1.906, "volume": 74913.4, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 1.907, "high": 1.917, "low": 1.892, "close": 1.916, "volume": 8523.3, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 1.912, "high": 1.926, "low": 1.905, "close": 1.907, "volume": 15929.6, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 1.906, "high": 1.909, "low": 1.865, "close": 1.903, "volume": 80564.4, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 1.905, "high": 1.915, "low": 1.871, "close": 1.872, "volume": 23872.6, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 1.883, "high": 1.903, "low": 1.87, "close": 1.89, "volume": 54180.4, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 1.894, "high": 1.905, "low": 1.874, "close": 1.876, "volume": 20311.6, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 1.875, "high": 1.892, "low": 1.86, "close": 1.882, "volume": 32151.3, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 1.883, "high": 1.942, "low": 1.883, "close": 1.94, "volume": 16859.1, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 1.933, "high": 1.938, "low": 1.911, "close": 1.916, "volume": 11876.2, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 1.918, "high": 1.937, "low": 1.915, "close": 1.936, "volume": 14503.5, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 1.938, "high": 1.957, "low": 1.926, "close": 1.939, "volume": 31250.8, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 1.948, "high": 1.958, "low": 1.931, "close": 1.956, "volume": 5920.1, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 1.956, "high": 1.956, "low": 1.927, "close": 1.927, "volume": 27973.9, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 1.931, "high": 1.931, "low": 1.902, "close": 1.923, "volume": 24396.7, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 1.924, "high": 1.928, "low": 1.904, "close": 1.909, "volume": 8316.3, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 1.91, "high": 1.921, "low": 1.907, "close": 1.917, "volume": 15834.6, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 1.91, "high": 1.932, "low": 1.891, "close": 1.922, "volume": 9826.3, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 1.919, "high": 1.93, "low": 1.919, "close": 1.93, "volume": 1742.7, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 1.932, "high": 1.932, "low": 1.912, "close": 1.932, "volume": 2592.5, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 1.933, "high": 1.938, "low": 1.908, "close": 1.925, "volume": 4155.8, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 1.922, "high": 1.938, "low": 1.922, "close": 1.931, "volume": 4794.4, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 1.934, "high": 1.958, "low": 1.934, "close": 1.958, "volume": 4360.3, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 1.959, "high": 1.97, "low": 1.947, "close": 1.959, "volume": 8416.0, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 1.961, "high": 1.99, "low": 1.947, "close": 1.98, "volume": 27349.9, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 1.981, "high": 1.996, "low": 1.964, "close": 1.965, "volume": 17888.3, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 1.963, "high": 2.037, "low": 1.956, "close": 2.037, "volume": 11046.5, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 2.033, "high": 2.038, "low": 1.992, "close": 2.008, "volume": 10562.4, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 2.009, "high": 2.022, "low": 2.0, "close": 2.022, "volume": 24947.5, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 2.023, "high": 2.026, "low": 1.984, "close": 1.999, "volume": 51173.1, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 1.995, "high": 2.004, "low": 1.989, "close": 2.003, "volume": 26285.2, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 2.004, "high": 2.03, "low": 2.004, "close": 2.017, "volume": 11364.3, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 2.018, "high": 2.023, "low": 2.004, "close": 2.023, "volume": 30805.0, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 2.017, "high": 2.025, "low": 2.015, "close": 2.017, "volume": 15144.5, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 2.022, "high": 2.044, "low": 2.022, "close": 2.025, "volume": 8263.6, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 2.034, "high": 2.059, "low": 2.034, "close": 2.037, "volume": 26171.3, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 2.034, "high": 2.034, "low": 2.001, "close": 2.003, "volume": 15067.8, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 2.004, "high": 2.009, "low": 1.988, "close": 1.999, "volume": 8875.5, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 2.006, "high": 2.008, "low": 1.966, "close": 1.966, "volume": 8481.7, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 1.965, "high": 1.976, "low": 1.96, "close": 1.973, "volume": 53829.3, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 1.97, "high": 1.976, "low": 1.96, "close": 1.969, "volume": 22500.6, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 1.959, "high": 1.971, "low": 1.956, "close": 1.971, "volume": 5861.4, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 1.971, "high": 1.982, "low": 1.968, "close": 1.978, "volume": 14665.8, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 1.976, "high": 1.982, "low": 1.973, "close": 1.982, "volume": 2011.1, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 1.983, "high": 1.997, "low": 1.983, "close": 1.996, "volume": 10580.6, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 1.998, "high": 2.009, "low": 1.987, "close": 2.002, "volume": 6941.1, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 2.008, "high": 2.017, "low": 1.998, "close": 2.001, "volume": 7905.0, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 2.004, "high": 2.03, "low": 1.996, "close": 2.012, "volume": 9646.5, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 2.006, "high": 2.015, "low": 1.99, "close": 1.999, "volume": 5953.1, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 1.989, "high": 2.01, "low": 1.905, "close": 1.905, "volume": 42542.4, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 1.905, "high": 1.967, "low": 1.874, "close": 1.967, "volume": 29037.1, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 1.968, "high": 2.042, "low": 1.952, "close": 2.006, "volume": 71450.9, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 2.001, "high": 2.015, "low": 1.98, "close": 2.014, "volume": 39468.3, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 2.012, "high": 2.026, "low": 1.984, "close": 1.995, "volume": 71255.4, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 1.996, "high": 1.996, "low": 1.94, "close": 1.953, "volume": 234105.7, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 1.952, "high": 1.953, "low": 1.906, "close": 1.906, "volume": 176831.4, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 1.905, "high": 1.937, "low": 1.897, "close": 1.92, "volume": 19336.2, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 1.913, "high": 1.931, "low": 1.905, "close": 1.918, "volume": 4376.8, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 1.915, "high": 1.933, "low": 1.911, "close": 1.924, "volume": 16096.7, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 1.927, "high": 1.929, "low": 1.881, "close": 1.894, "volume": 7727.6, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 1.894, "high": 1.896, "low": 1.818, "close": 1.841, "volume": 63564.0, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 1.836, "high": 1.869, "low": 1.819, "close": 1.827, "volume": 43130.8, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 1.826, "high": 1.831, "low": 1.81, "close": 1.825, "volume": 40761.9, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 1.822, "high": 1.846, "low": 1.821, "close": 1.843, "volume": 24413.6, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 1.843, "high": 1.848, "low": 1.831, "close": 1.843, "volume": 5973.9, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 1.839, "high": 1.844, "low": 1.828, "close": 1.839, "volume": 5257.0, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 1.832, "high": 1.861, "low": 1.831, "close": 1.861, "volume": 6467.9, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 1.856, "high": 1.868, "low": 1.856, "close": 1.863, "volume": 1290.2, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 1.861, "high": 1.877, "low": 1.84, "close": 1.84, "volume": 6947.2, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 1.838, "high": 1.873, "low": 1.835, "close": 1.873, "volume": 5730.3, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 1.869, "high": 1.869, "low": 1.852, "close": 1.863, "volume": 5486.3, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 1.855, "high": 1.863, "low": 1.844, "close": 1.857, "volume": 5394.7, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 1.851, "high": 1.873, "low": 1.849, "close": 1.87, "volume": 15940.6, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 1.867, "high": 1.897, "low": 1.86, "close": 1.897, "volume": 24082.0, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 1.892, "high": 1.899, "low": 1.862, "close": 1.87, "volume": 24876.8, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 1.874, "high": 1.893, "low": 1.874, "close": 1.885, "volume": 4464.2, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 1.888, "high": 1.888, "low": 1.854, "close": 1.869, "volume": 92196.8, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 1.867, "high": 1.874, "low": 1.845, "close": 1.847, "volume": 8747.3, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 1.851, "high": 1.857, "low": 1.799, "close": 1.799, "volume": 12132.9, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 1.798, "high": 1.811, "low": 1.77, "close": 1.775, "volume": 76906.8, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 1.774, "high": 1.774, "low": 1.702, "close": 1.717, "volume": 37852.1, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 1.716, "high": 1.731, "low": 1.706, "close": 1.718, "volume": 8008.4, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 1.723, "high": 1.725, "low": 1.677, "close": 1.689, "volume": 143503.6, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 1.687, "high": 1.725, "low": 1.676, "close": 1.715, "volume": 325396.6, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 1.707, "high": 1.717, "low": 1.69, "close": 1.717, "volume": 5145.8, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 1.712, "high": 1.732, "low": 1.705, "close": 1.726, "volume": 18259.2, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 1.728, "high": 1.734, "low": 1.722, "close": 1.726, "volume": 20059.9, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 1.722, "high": 1.722, "low": 1.698, "close": 1.708, "volume": 9067.2, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 1.71, "high": 1.723, "low": 1.708, "close": 1.709, "volume": 50167.7, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 1.712, "high": 1.718, "low": 1.696, "close": 1.696, "volume": 10217.5, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 1.695, "high": 1.695, "low": 1.643, "close": 1.675, "volume": 343078.3, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 1.679, "high": 1.687, "low": 1.65, "close": 1.676, "volume": 25257.0, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 1.676, "high": 1.709, "low": 1.676, "close": 1.709, "volume": 22394.0, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 1.698, "high": 1.712, "low": 1.69, "close": 1.707, "volume": 3277.9, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 1.704, "high": 1.704, "low": 1.677, "close": 1.688, "volume": 6434.1, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 1.688, "high": 1.701, "low": 1.661, "close": 1.701, "volume": 6226.2, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 1.699, "high": 1.708, "low": 1.682, "close": 1.686, "volume": 1940.3, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 1.681, "high": 1.69, "low": 1.667, "close": 1.667, "volume": 2171.8, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 1.666, "high": 1.678, "low": 1.649, "close": 1.672, "volume": 39764.3, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 1.673, "high": 1.68, "low": 1.655, "close": 1.68, "volume": 3493.7, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 1.681, "high": 1.724, "low": 1.665, "close": 1.724, "volume": 69358.7, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 1.716, "high": 1.746, "low": 1.714, "close": 1.746, "volume": 52556.5, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 1.747, "high": 1.763, "low": 1.731, "close": 1.738, "volume": 20667.0, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 1.737, "high": 1.737, "low": 1.705, "close": 1.707, "volume": 6202.1, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 1.714, "high": 1.741, "low": 1.706, "close": 1.729, "volume": 3203.0, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 1.728, "high": 1.728, "low": 1.665, "close": 1.677, "volume": 10034.9, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 1.678, "high": 1.712, "low": 1.678, "close": 1.705, "volume": 59634.9, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 1.707, "high": 1.71, "low": 1.684, "close": 1.702, "volume": 1966.6, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 1.693, "high": 1.721, "low": 1.68, "close": 1.721, "volume": 15539.6, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 1.711, "high": 1.722, "low": 1.695, "close": 1.695, "volume": 3083.9, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 1.694, "high": 1.713, "low": 1.694, "close": 1.712, "volume": 1852.1, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 1.713, "high": 1.713, "low": 1.7, "close": 1.702, "volume": 799.3, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 1.704, "high": 1.704, "low": 1.682, "close": 1.689, "volume": 5651.7, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 1.684, "high": 1.697, "low": 1.684, "close": 1.695, "volume": 34062.5, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 1.697, "high": 1.71, "low": 1.696, "close": 1.71, "volume": 1910.6, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 1.708, "high": 1.708, "low": 1.704, "close": 1.706, "volume": 1333.0, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 1.704, "high": 1.713, "low": 1.704, "close": 1.712, "volume": 1026.4, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 1.705, "high": 1.707, "low": 1.697, "close": 1.697, "volume": 5100.4, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 1.695, "high": 1.713, "low": 1.69, "close": 1.713, "volume": 1541.6, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 1.711, "high": 1.721, "low": 1.71, "close": 1.71, "volume": 1173.4, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 1.71, "high": 1.721, "low": 1.708, "close": 1.713, "volume": 587.9, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 1.713, "high": 1.719, "low": 1.707, "close": 1.707, "volume": 996.8, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 1.711, "high": 1.724, "low": 1.69, "close": 1.706, "volume": 5853.0, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 1.708, "high": 1.719, "low": 1.708, "close": 1.713, "volume": 3186.7, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 1.709, "high": 1.709, "low": 1.678, "close": 1.691, "volume": 12219.2, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 1.68, "high": 1.682, "low": 1.664, "close": 1.681, "volume": 6146.8, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 1.681, "high": 1.686, "low": 1.643, "close": 1.648, "volume": 32470.9, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 1.654, "high": 1.664, "low": 1.644, "close": 1.657, "volume": 7257.0, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 1.658, "high": 1.68, "low": 1.655, "close": 1.68, "volume": 10644.8, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 1.679, "high": 1.688, "low": 1.672, "close": 1.672, "volume": 295812.6, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 1.673, "high": 1.684, "low": 1.671, "close": 1.684, "volume": 3406.2, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 1.68, "high": 1.68, "low": 1.658, "close": 1.658, "volume": 12042.4, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 1.664, "high": 1.671, "low": 1.646, "close": 1.648, "volume": 10695.0, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 1.65, "high": 1.651, "low": 1.602, "close": 1.612, "volume": 41224.8, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 1.608, "high": 1.62, "low": 1.604, "close": 1.608, "volume": 4452.4, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 1.611, "high": 1.631, "low": 1.602, "close": 1.629, "volume": 3393.1, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 1.629, "high": 1.634, "low": 1.619, "close": 1.634, "volume": 6191.8, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 1.625, "high": 1.625, "low": 1.618, "close": 1.618, "volume": 6688.1, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 1.617, "high": 1.635, "low": 1.613, "close": 1.633, "volume": 12014.1, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 1.632, "high": 1.635, "low": 1.623, "close": 1.63, "volume": 12558.3, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 1.63, "high": 1.638, "low": 1.605, "close": 1.605, "volume": 12783.4, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 1.606, "high": 1.617, "low": 1.597, "close": 1.605, "volume": 17304.5, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 1.606, "high": 1.614, "low": 1.601, "close": 1.612, "volume": 2745.5, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 1.612, "high": 1.618, "low": 1.606, "close": 1.612, "volume": 14959.0, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 1.608, "high": 1.637, "low": 1.598, "close": 1.636, "volume": 6904.2, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 1.638, "high": 1.664, "low": 1.638, "close": 1.643, "volume": 24657.9, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 1.642, "high": 1.673, "low": 1.642, "close": 1.66, "volume": 6282.3, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 1.653, "high": 1.66, "low": 1.632, "close": 1.634, "volume": 16830.4, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 1.632, "high": 1.67, "low": 1.632, "close": 1.662, "volume": 14597.1, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 1.66, "high": 1.68, "low": 1.658, "close": 1.666, "volume": 15861.0, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 1.666, "high": 1.673, "low": 1.643, "close": 1.646, "volume": 33836.0, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 1.646, "high": 1.646, "low": 1.595, "close": 1.611, "volume": 33397.8, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 1.615, "high": 1.643, "low": 1.61, "close": 1.643, "volume": 147180.6, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 1.636, "high": 1.647, "low": 1.624, "close": 1.643, "volume": 17669.5, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 1.647, "high": 1.664, "low": 1.647, "close": 1.657, "volume": 12528.4, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 1.658, "high": 1.668, "low": 1.657, "close": 1.657, "volume": 143299.8, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 1.656, "high": 1.666, "low": 1.654, "close": 1.661, "volume": 162557.5, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 1.661, "high": 1.72, "low": 1.656, "close": 1.72, "volume": 67226.3, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 1.719, "high": 1.731, "low": 1.713, "close": 1.729, "volume": 577439.7, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 1.724, "high": 1.73, "low": 1.714, "close": 1.714, "volume": 8941.5, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 1.724, "high": 1.724, "low": 1.706, "close": 1.709, "volume": 3843.0, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 1.715, "high": 1.724, "low": 1.713, "close": 1.723, "volume": 5443.2, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 1.723, "high": 1.727, "low": 1.723, "close": 1.724, "volume": 3091.4, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 1.721, "high": 1.74, "low": 1.721, "close": 1.74, "volume": 1223.5, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 1.74, "high": 1.768, "low": 1.739, "close": 1.755, "volume": 4778.0, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 1.764, "high": 1.775, "low": 1.75, "close": 1.775, "volume": 11429.0, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 1.776, "high": 1.792, "low": 1.771, "close": 1.783, "volume": 8128.0, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 1.784, "high": 1.795, "low": 1.768, "close": 1.781, "volume": 10378.4, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 1.78, "high": 1.794, "low": 1.776, "close": 1.789, "volume": 20649.9, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 1.791, "high": 1.811, "low": 1.784, "close": 1.793, "volume": 16055.6, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 1.796, "high": 1.834, "low": 1.796, "close": 1.819, "volume": 23066.6, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 1.819, "high": 1.824, "low": 1.8, "close": 1.813, "volume": 44260.7, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 1.813, "high": 1.813, "low": 1.79, "close": 1.796, "volume": 13006.6, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 1.802, "high": 1.807, "low": 1.776, "close": 1.779, "volume": 387197.5, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 1.785, "high": 1.807, "low": 1.782, "close": 1.798, "volume": 7038.3, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 1.793, "high": 1.797, "low": 1.789, "close": 1.789, "volume": 2845.8, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 1.795, "high": 1.812, "low": 1.795, "close": 1.799, "volume": 63904.2, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 1.796, "high": 1.796, "low": 1.786, "close": 1.789, "volume": 5143.4, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 1.795, "high": 1.833, "low": 1.795, "close": 1.82, "volume": 33899.6, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 1.823, "high": 1.877, "low": 1.818, "close": 1.871, "volume": 438136.7, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 1.87, "high": 1.875, "low": 1.836, "close": 1.841, "volume": 9337.6, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 1.849, "high": 1.856, "low": 1.834, "close": 1.834, "volume": 10560.8, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 1.833, "high": 1.837, "low": 1.807, "close": 1.822, "volume": 14866.0, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 1.823, "high": 1.831, "low": 1.816, "close": 1.818, "volume": 22433.4, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 1.817, "high": 1.818, "low": 1.784, "close": 1.807, "volume": 16810.8, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 1.809, "high": 1.815, "low": 1.809, "close": 1.81, "volume": 1271.5, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 1.809, "high": 1.826, "low": 1.809, "close": 1.814, "volume": 2369.3, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 1.823, "high": 1.839, "low": 1.804, "close": 1.839, "volume": 7394.4, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 1.839, "high": 1.845, "low": 1.819, "close": 1.819, "volume": 2927.1, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 1.82, "high": 1.826, "low": 1.81, "close": 1.81, "volume": 1591.0, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 1.808, "high": 1.814, "low": 1.795, "close": 1.814, "volume": 3476.9, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 1.815, "high": 1.825, "low": 1.815, "close": 1.821, "volume": 1613.6, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 1.821, "high": 1.823, "low": 1.801, "close": 1.801, "volume": 5364.3, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 1.8, "high": 1.804, "low": 1.759, "close": 1.767, "volume": 50127.7, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 1.77, "high": 1.784, "low": 1.752, "close": 1.754, "volume": 27115.6, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 1.764, "high": 1.778, "low": 1.764, "close": 1.772, "volume": 15666.2, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 1.773, "high": 1.782, "low": 1.757, "close": 1.779, "volume": 156184.1, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 1.781, "high": 1.785, "low": 1.765, "close": 1.77, "volume": 59748.9, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 1.771, "high": 1.792, "low": 1.766, "close": 1.786, "volume": 14123.2, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 1.791, "high": 1.875, "low": 1.778, "close": 1.871, "volume": 44687.1, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 1.873, "high": 1.881, "low": 1.854, "close": 1.854, "volume": 14786.9, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 1.857, "high": 1.868, "low": 1.841, "close": 1.849, "volume": 10188.8, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 1.853, "high": 1.863, "low": 1.84, "close": 1.848, "volume": 160877.5, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 1.848, "high": 1.855, "low": 1.834, "close": 1.839, "volume": 7935.0, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 1.843, "high": 1.855, "low": 1.835, "close": 1.855, "volume": 12370.4, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 1.851, "high": 1.863, "low": 1.843, "close": 1.843, "volume": 11763.1, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 1.849, "high": 1.849, "low": 1.832, "close": 1.838, "volume": 19940.0, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 1.836, "high": 1.838, "low": 1.807, "close": 1.807, "volume": 17231.1, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 1.806, "high": 1.815, "low": 1.781, "close": 1.812, "volume": 14240.8, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 1.805, "high": 1.81, "low": 1.793, "close": 1.804, "volume": 29582.6, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 1.805, "high": 1.831, "low": 1.8, "close": 1.825, "volume": 16472.0, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 1.822, "high": 1.826, "low": 1.814, "close": 1.824, "volume": 6270.4, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 1.827, "high": 1.833, "low": 1.786, "close": 1.798, "volume": 31348.1, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 1.799, "high": 1.807, "low": 1.776, "close": 1.8, "volume": 8188.3, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 1.797, "high": 1.806, "low": 1.783, "close": 1.786, "volume": 5180.5, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 1.784, "high": 1.795, "low": 1.783, "close": 1.793, "volume": 6678.7, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 1.796, "high": 1.799, "low": 1.782, "close": 1.782, "volume": 3314.4, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 1.781, "high": 1.781, "low": 1.747, "close": 1.752, "volume": 18543.6, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 1.746, "high": 1.765, "low": 1.724, "close": 1.731, "volume": 21737.2, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 1.73, "high": 1.75, "low": 1.728, "close": 1.746, "volume": 13793.8, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 1.747, "high": 1.754, "low": 1.735, "close": 1.74, "volume": 169451.8, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 1.741, "high": 1.743, "low": 1.716, "close": 1.723, "volume": 58274.2, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 1.727, "high": 1.733, "low": 1.678, "close": 1.709, "volume": 30041.4, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 1.711, "high": 1.711, "low": 1.685, "close": 1.703, "volume": 9969.4, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 1.692, "high": 1.693, "low": 1.672, "close": 1.681, "volume": 17876.6, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 1.687, "high": 1.689, "low": 1.647, "close": 1.686, "volume": 22135.0, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 1.687, "high": 1.691, "low": 1.669, "close": 1.682, "volume": 8679.8, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 1.676, "high": 1.68, "low": 1.653, "close": 1.653, "volume": 4086.6, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 1.652, "high": 1.676, "low": 1.646, "close": 1.676, "volume": 12132.2, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 1.677, "high": 1.7, "low": 1.664, "close": 1.689, "volume": 11363.7, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 1.689, "high": 1.696, "low": 1.679, "close": 1.683, "volume": 8875.1, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 1.678, "high": 1.688, "low": 1.678, "close": 1.686, "volume": 2519.6, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 1.689, "high": 1.692, "low": 1.675, "close": 1.678, "volume": 2786.1, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 1.678, "high": 1.686, "low": 1.672, "close": 1.684, "volume": 7059.6, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 1.687, "high": 1.698, "low": 1.687, "close": 1.698, "volume": 1338.9, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 1.699, "high": 1.706, "low": 1.694, "close": 1.697, "volume": 9148.8, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 1.705, "high": 1.712, "low": 1.7, "close": 1.712, "volume": 3552.4, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 1.706, "high": 1.708, "low": 1.703, "close": 1.706, "volume": 3105.3, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 1.702, "high": 1.702, "low": 1.688, "close": 1.695, "volume": 3068.3, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 1.687, "high": 1.687, "low": 1.654, "close": 1.654, "volume": 9702.5, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 1.653, "high": 1.673, "low": 1.65, "close": 1.669, "volume": 12834.6, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 1.668, "high": 1.67, "low": 1.651, "close": 1.666, "volume": 5153.5, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 1.669, "high": 1.677, "low": 1.607, "close": 1.653, "volume": 31303.6, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 1.654, "high": 1.665, "low": 1.607, "close": 1.619, "volume": 131460.6, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 1.607, "high": 1.632, "low": 1.594, "close": 1.604, "volume": 55265.1, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 1.604, "high": 1.622, "low": 1.603, "close": 1.608, "volume": 13886.0, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 1.606, "high": 1.619, "low": 1.587, "close": 1.614, "volume": 149835.2, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 1.617, "high": 1.624, "low": 1.61, "close": 1.618, "volume": 16937.4, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 1.623, "high": 1.623, "low": 1.601, "close": 1.601, "volume": 6215.1, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 1.613, "high": 1.618, "low": 1.6, "close": 1.603, "volume": 3702.6, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 1.599, "high": 1.606, "low": 1.583, "close": 1.59, "volume": 6297.6, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 1.592, "high": 1.603, "low": 1.592, "close": 1.595, "volume": 19777.7, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 1.592, "high": 1.613, "low": 1.591, "close": 1.61, "volume": 13793.6, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 1.614, "high": 1.63, "low": 1.614, "close": 1.623, "volume": 7339.4, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 1.624, "high": 1.634, "low": 1.621, "close": 1.632, "volume": 6874.7, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 1.636, "high": 1.636, "low": 1.621, "close": 1.621, "volume": 1124.4, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 1.62, "high": 1.625, "low": 1.615, "close": 1.62, "volume": 2352.5, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 1.621, "high": 1.627, "low": 1.621, "close": 1.625, "volume": 691.8, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 1.619, "high": 1.636, "low": 1.619, "close": 1.636, "volume": 11979.3, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 1.634, "high": 1.64, "low": 1.634, "close": 1.64, "volume": 7725.6, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 1.64, "high": 1.641, "low": 1.615, "close": 1.615, "volume": 9036.9, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 1.613, "high": 1.616, "low": 1.604, "close": 1.604, "volume": 12875.5, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 1.61, "high": 1.61, "low": 1.592, "close": 1.603, "volume": 4418.5, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 1.604, "high": 1.607, "low": 1.568, "close": 1.578, "volume": 59260.8, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 1.568, "high": 1.582, "low": 1.562, "close": 1.571, "volume": 3480.2, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 1.57, "high": 1.602, "low": 1.559, "close": 1.602, "volume": 6139.4, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 1.591, "high": 1.595, "low": 1.583, "close": 1.592, "volume": 1182.8, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 1.587, "high": 1.609, "low": 1.587, "close": 1.609, "volume": 1939.3, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 1.61, "high": 1.632, "low": 1.602, "close": 1.602, "volume": 24416.5, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 1.606, "high": 1.628, "low": 1.605, "close": 1.628, "volume": 9896.3, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 1.628, "high": 1.631, "low": 1.618, "close": 1.625, "volume": 24842.6, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 1.617, "high": 1.617, "low": 1.607, "close": 1.607, "volume": 3145.9, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 1.612, "high": 1.623, "low": 1.612, "close": 1.62, "volume": 3668.0, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 1.615, "high": 1.615, "low": 1.604, "close": 1.608, "volume": 5400.1, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 1.61, "high": 1.617, "low": 1.603, "close": 1.617, "volume": 1997.6, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 1.617, "high": 1.633, "low": 1.617, "close": 1.633, "volume": 3820.1, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 1.634, "high": 1.635, "low": 1.604, "close": 1.609, "volume": 7081.0, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 1.605, "high": 1.612, "low": 1.599, "close": 1.611, "volume": 4895.9, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 1.611, "high": 1.613, "low": 1.599, "close": 1.602, "volume": 2761.9, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 1.604, "high": 1.605, "low": 1.599, "close": 1.599, "volume": 2456.7, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 1.6, "high": 1.605, "low": 1.575, "close": 1.575, "volume": 26581.5, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 1.578, "high": 1.586, "low": 1.554, "close": 1.554, "volume": 14391.2, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 1.555, "high": 1.555, "low": 1.533, "close": 1.544, "volume": 9974.9, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 1.538, "high": 1.55, "low": 1.525, "close": 1.55, "volume": 15568.5, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 1.546, "high": 1.547, "low": 1.504, "close": 1.504, "volume": 32268.9, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 1.504, "high": 1.527, "low": 1.502, "close": 1.523, "volume": 7704.2, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 1.527, "high": 1.536, "low": 1.516, "close": 1.516, "volume": 16038.0, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 1.522, "high": 1.538, "low": 1.516, "close": 1.536, "volume": 3486.3, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 1.537, "high": 1.553, "low": 1.525, "close": 1.525, "volume": 21645.5, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 1.528, "high": 1.537, "low": 1.523, "close": 1.526, "volume": 6339.9, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 1.527, "high": 1.527, "low": 1.494, "close": 1.512, "volume": 13911.5, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 1.518, "high": 1.535, "low": 1.516, "close": 1.533, "volume": 64355.4, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 1.534, "high": 1.54, "low": 1.519, "close": 1.519, "volume": 3547.4, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 1.529, "high": 1.538, "low": 1.529, "close": 1.535, "volume": 4269.3, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 1.531, "high": 1.548, "low": 1.531, "close": 1.548, "volume": 8808.5, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 1.546, "high": 1.546, "low": 1.53, "close": 1.533, "volume": 3861.7, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 1.535, "high": 1.535, "low": 1.522, "close": 1.522, "volume": 2197.9, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 1.525, "high": 1.526, "low": 1.498, "close": 1.512, "volume": 9865.2, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 1.513, "high": 1.542, "low": 1.51, "close": 1.542, "volume": 13657.7, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 1.542, "high": 1.549, "low": 1.509, "close": 1.509, "volume": 5812.6, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 1.508, "high": 1.539, "low": 1.5, "close": 1.539, "volume": 3948.1, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 1.54, "high": 1.595, "low": 1.54, "close": 1.583, "volume": 23455.5, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 1.585, "high": 1.587, "low": 1.572, "close": 1.586, "volume": 5385.5, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 1.589, "high": 1.591, "low": 1.563, "close": 1.567, "volume": 6557.5, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 1.573, "high": 1.595, "low": 1.572, "close": 1.593, "volume": 13819.2, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 1.584, "high": 1.597, "low": 1.582, "close": 1.582, "volume": 24269.0, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 1.588, "high": 1.595, "low": 1.588, "close": 1.595, "volume": 10501.6, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 1.595, "high": 1.608, "low": 1.588, "close": 1.607, "volume": 7748.6, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 1.607, "high": 1.615, "low": 1.587, "close": 1.587, "volume": 4947.7, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 1.586, "high": 1.592, "low": 1.574, "close": 1.577, "volume": 19875.1, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 1.581, "high": 1.585, "low": 1.547, "close": 1.556, "volume": 30971.3, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 1.557, "high": 1.559, "low": 1.503, "close": 1.515, "volume": 64821.7, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 1.505, "high": 1.522, "low": 1.473, "close": 1.486, "volume": 50084.0, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 1.482, "high": 1.484, "low": 1.456, "close": 1.478, "volume": 98262.1, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 1.468, "high": 1.548, "low": 1.468, "close": 1.545, "volume": 82807.2, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 1.539, "high": 1.576, "low": 1.536, "close": 1.551, "volume": 32984.4, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 1.548, "high": 1.548, "low": 1.532, "close": 1.533, "volume": 33210.5, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 1.537, "high": 1.547, "low": 1.509, "close": 1.509, "volume": 57143.1, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 1.512, "high": 1.532, "low": 1.473, "close": 1.49, "volume": 58775.2, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 1.495, "high": 1.508, "low": 1.47, "close": 1.491, "volume": 86139.9, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 1.49, "high": 1.498, "low": 1.48, "close": 1.495, "volume": 14215.8, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 1.485, "high": 1.502, "low": 1.431, "close": 1.437, "volume": 15383.4, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 1.43, "high": 1.452, "low": 1.421, "close": 1.437, "volume": 101654.0, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 1.436, "high": 1.441, "low": 1.4, "close": 1.402, "volume": 35335.7, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 1.407, "high": 1.432, "low": 1.399, "close": 1.419, "volume": 21862.2, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 1.417, "high": 1.426, "low": 1.388, "close": 1.415, "volume": 17311.1, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 1.418, "high": 1.418, "low": 1.389, "close": 1.395, "volume": 8778.2, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 1.395, "high": 1.395, "low": 1.348, "close": 1.356, "volume": 55225.2, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 1.362, "high": 1.375, "low": 1.358, "close": 1.358, "volume": 21615.2, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 1.36, "high": 1.399, "low": 1.354, "close": 1.372, "volume": 513279.5, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 1.372, "high": 1.396, "low": 1.372, "close": 1.39, "volume": 11624.1, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 1.394, "high": 1.395, "low": 1.37, "close": 1.377, "volume": 4654.1, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 1.377, "high": 1.411, "low": 1.377, "close": 1.411, "volume": 17957.3, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 1.406, "high": 1.413, "low": 1.4, "close": 1.411, "volume": 4335.1, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 1.406, "high": 1.448, "low": 1.401, "close": 1.447, "volume": 40725.8, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 1.438, "high": 1.443, "low": 1.427, "close": 1.436, "volume": 5674.2, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 1.432, "high": 1.446, "low": 1.416, "close": 1.436, "volume": 7644.6, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 1.432, "high": 1.457, "low": 1.43, "close": 1.451, "volume": 6454.2, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 1.447, "high": 1.473, "low": 1.42, "close": 1.462, "volume": 40206.6, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 1.46, "high": 1.469, "low": 1.44, "close": 1.44, "volume": 21702.4, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 1.447, "high": 1.451, "low": 1.421, "close": 1.432, "volume": 33529.5, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 1.433, "high": 1.436, "low": 1.415, "close": 1.417, "volume": 18953.0, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 1.416, "high": 1.429, "low": 1.409, "close": 1.417, "volume": 36295.6, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 1.417, "high": 1.453, "low": 1.412, "close": 1.453, "volume": 58212.2, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 1.454, "high": 1.457, "low": 1.43, "close": 1.439, "volume": 12308.2, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 1.437, "high": 1.446, "low": 1.431, "close": 1.442, "volume": 7461.0, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 1.439, "high": 1.447, "low": 1.432, "close": 1.437, "volume": 12946.3, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 1.437, "high": 1.473, "low": 1.435, "close": 1.46, "volume": 25221.3, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 1.46, "high": 1.475, "low": 1.453, "close": 1.464, "volume": 37267.4, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 1.458, "high": 1.458, "low": 1.444, "close": 1.448, "volume": 3020.9, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 1.454, "high": 1.471, "low": 1.441, "close": 1.448, "volume": 9155.8, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 1.443, "high": 1.457, "low": 1.439, "close": 1.454, "volume": 7349.0, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 1.454, "high": 1.479, "low": 1.454, "close": 1.479, "volume": 7286.0, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 1.479, "high": 1.5, "low": 1.475, "close": 1.495, "volume": 34745.0, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 1.501, "high": 1.538, "low": 1.501, "close": 1.508, "volume": 27360.5, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 1.514, "high": 1.527, "low": 1.511, "close": 1.522, "volume": 3637.8, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 1.526, "high": 1.546, "low": 1.526, "close": 1.53, "volume": 11543.2, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 1.539, "high": 1.547, "low": 1.537, "close": 1.547, "volume": 13835.4, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 1.538, "high": 1.555, "low": 1.532, "close": 1.55, "volume": 3124.0, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 1.546, "high": 1.583, "low": 1.54, "close": 1.564, "volume": 54499.6, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 1.572, "high": 1.589, "low": 1.565, "close": 1.588, "volume": 25023.5, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 1.59, "high": 1.596, "low": 1.57, "close": 1.58, "volume": 8531.9, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 1.58, "high": 1.58, "low": 1.549, "close": 1.556, "volume": 16823.4, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 1.55, "high": 1.55, "low": 1.534, "close": 1.545, "volume": 30625.3, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 1.541, "high": 1.571, "low": 1.522, "close": 1.566, "volume": 31097.0, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 1.565, "high": 1.575, "low": 1.525, "close": 1.534, "volume": 8904.5, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 1.535, "high": 1.543, "low": 1.509, "close": 1.521, "volume": 9319.7, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 1.52, "high": 1.534, "low": 1.497, "close": 1.517, "volume": 11856.9, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 1.507, "high": 1.513, "low": 1.486, "close": 1.512, "volume": 17950.5, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 1.505, "high": 1.521, "low": 1.488, "close": 1.491, "volume": 11699.9, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 1.488, "high": 1.488, "low": 1.468, "close": 1.485, "volume": 34632.5, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 1.478, "high": 1.478, "low": 1.434, "close": 1.434, "volume": 81170.5, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 1.434, "high": 1.456, "low": 1.424, "close": 1.424, "volume": 13913.5, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 1.431, "high": 1.441, "low": 1.417, "close": 1.432, "volume": 8060.2, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 1.434, "high": 1.436, "low": 1.381, "close": 1.381, "volume": 40106.3, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 1.383, "high": 1.384, "low": 1.294, "close": 1.313, "volume": 204425.9, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 1.313, "high": 1.327, "low": 1.287, "close": 1.327, "volume": 101073.1, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 1.329, "high": 1.329, "low": 1.251, "close": 1.274, "volume": 203571.7, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 1.276, "high": 1.299, "low": 1.271, "close": 1.285, "volume": 49163.9, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 1.293, "high": 1.32, "low": 1.246, "close": 1.299, "volume": 82287.3, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 1.292, "high": 1.334, "low": 1.283, "close": 1.295, "volume": 92210.8, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 1.295, "high": 1.319, "low": 1.287, "close": 1.291, "volume": 30050.3, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 1.293, "high": 1.295, "low": 1.267, "close": 1.287, "volume": 15745.7, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 1.285, "high": 1.297, "low": 1.261, "close": 1.291, "volume": 110874.7, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 1.283, "high": 1.29, "low": 1.269, "close": 1.28, "volume": 27739.6, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 1.287, "high": 1.314, "low": 1.275, "close": 1.302, "volume": 23676.1, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 1.303, "high": 1.326, "low": 1.284, "close": 1.324, "volume": 77075.0, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 1.323, "high": 1.368, "low": 1.31, "close": 1.364, "volume": 40527.6, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 1.361, "high": 1.391, "low": 1.347, "close": 1.364, "volume": 60233.7, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 1.36, "high": 1.36, "low": 1.333, "close": 1.346, "volume": 15426.3, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 1.356, "high": 1.416, "low": 1.35, "close": 1.392, "volume": 38901.1, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 1.39, "high": 1.453, "low": 1.384, "close": 1.453, "volume": 69618.8, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 1.452, "high": 1.513, "low": 1.445, "close": 1.455, "volume": 199685.9, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 1.455, "high": 1.458, "low": 1.426, "close": 1.448, "volume": 23778.1, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 1.447, "high": 1.453, "low": 1.399, "close": 1.399, "volume": 23020.5, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 1.408, "high": 1.444, "low": 1.408, "close": 1.441, "volume": 7395.8, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 1.444, "high": 1.462, "low": 1.423, "close": 1.426, "volume": 23730.5, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 1.422, "high": 1.461, "low": 1.42, "close": 1.452, "volume": 21527.9, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 1.451, "high": 1.463, "low": 1.444, "close": 1.453, "volume": 7883.6, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 1.452, "high": 1.452, "low": 1.427, "close": 1.448, "volume": 27244.1, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 1.442, "high": 1.443, "low": 1.434, "close": 1.442, "volume": 1869.9, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 1.444, "high": 1.444, "low": 1.414, "close": 1.424, "volume": 336517.9, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 1.43, "high": 1.447, "low": 1.422, "close": 1.446, "volume": 14603.5, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 1.444, "high": 1.456, "low": 1.439, "close": 1.44, "volume": 3760.4, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 1.445, "high": 1.451, "low": 1.423, "close": 1.432, "volume": 4291.9, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 1.43, "high": 1.439, "low": 1.404, "close": 1.439, "volume": 5413.4, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 1.436, "high": 1.441, "low": 1.427, "close": 1.436, "volume": 3102.3, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 1.435, "high": 1.45, "low": 1.427, "close": 1.45, "volume": 6836.6, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 1.448, "high": 1.494, "low": 1.448, "close": 1.493, "volume": 34737.2, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 1.494, "high": 1.522, "low": 1.491, "close": 1.502, "volume": 30575.8, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 1.499, "high": 1.512, "low": 1.474, "close": 1.474, "volume": 25248.7, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 1.475, "high": 1.519, "low": 1.463, "close": 1.517, "volume": 19530.0, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 1.513, "high": 1.55, "low": 1.513, "close": 1.531, "volume": 26473.2, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 1.526, "high": 1.543, "low": 1.505, "close": 1.515, "volume": 8706.3, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 1.518, "high": 1.518, "low": 1.492, "close": 1.497, "volume": 9029.0, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 1.501, "high": 1.524, "low": 1.495, "close": 1.498, "volume": 13237.1, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 1.497, "high": 1.532, "low": 1.487, "close": 1.529, "volume": 11400.0, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 1.529, "high": 1.536, "low": 1.522, "close": 1.522, "volume": 8362.8, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 1.523, "high": 1.56, "low": 1.515, "close": 1.56, "volume": 10311.4, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 1.554, "high": 1.575, "low": 1.547, "close": 1.547, "volume": 26323.4, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 1.557, "high": 1.594, "low": 1.541, "close": 1.574, "volume": 18257.6, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 1.576, "high": 1.581, "low": 1.559, "close": 1.57, "volume": 25504.0, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 1.571, "high": 1.572, "low": 1.558, "close": 1.563, "volume": 11882.0, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 1.565, "high": 1.568, "low": 1.544, "close": 1.557, "volume": 17622.3, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 1.558, "high": 1.57, "low": 1.553, "close": 1.558, "volume": 10487.4, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 1.556, "high": 1.564, "low": 1.525, "close": 1.525, "volume": 21863.4, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 1.526, "high": 1.543, "low": 1.526, "close": 1.531, "volume": 7851.7, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 1.535, "high": 1.544, "low": 1.52, "close": 1.544, "volume": 20439.8, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 1.545, "high": 1.563, "low": 1.517, "close": 1.526, "volume": 34727.2, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 1.529, "high": 1.538, "low": 1.514, "close": 1.522, "volume": 6829.6, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 1.524, "high": 1.542, "low": 1.524, "close": 1.54, "volume": 5151.8, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 1.543, "high": 1.547, "low": 1.521, "close": 1.527, "volume": 6823.4, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 1.53, "high": 1.537, "low": 1.522, "close": 1.534, "volume": 3759.1, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 1.531, "high": 1.54, "low": 1.523, "close": 1.537, "volume": 14162.6, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 1.54, "high": 1.545, "low": 1.527, "close": 1.541, "volume": 3818.5, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 1.545, "high": 1.56, "low": 1.542, "close": 1.547, "volume": 9397.8, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 1.543, "high": 1.551, "low": 1.532, "close": 1.54, "volume": 6060.1, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 1.533, "high": 1.533, "low": 1.519, "close": 1.531, "volume": 6417.6, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 1.524, "high": 1.524, "low": 1.505, "close": 1.514, "volume": 5117.8, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 1.518, "high": 1.53, "low": 1.518, "close": 1.525, "volume": 3752.5, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 1.525, "high": 1.543, "low": 1.525, "close": 1.539, "volume": 4940.3, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 1.539, "high": 1.554, "low": 1.538, "close": 1.542, "volume": 12693.2, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 1.547, "high": 1.549, "low": 1.519, "close": 1.519, "volume": 6642.5, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 1.519, "high": 1.519, "low": 1.504, "close": 1.513, "volume": 10691.6, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 1.516, "high": 1.522, "low": 1.476, "close": 1.488, "volume": 45870.8, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 1.487, "high": 1.492, "low": 1.455, "close": 1.455, "volume": 106511.7, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 1.454, "high": 1.475, "low": 1.451, "close": 1.474, "volume": 5687.8, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 1.476, "high": 1.483, "low": 1.47, "close": 1.474, "volume": 7329.0, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 1.468, "high": 1.478, "low": 1.465, "close": 1.465, "volume": 2219.2, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 1.469, "high": 1.484, "low": 1.467, "close": 1.484, "volume": 1234.7, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 1.482, "high": 1.495, "low": 1.482, "close": 1.495, "volume": 2375.5, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 1.496, "high": 1.497, "low": 1.491, "close": 1.491, "volume": 99.2, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 1.492, "high": 1.493, "low": 1.477, "close": 1.491, "volume": 2835.1, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 1.485, "high": 1.507, "low": 1.485, "close": 1.507, "volume": 5194.3, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 1.507, "high": 1.526, "low": 1.5, "close": 1.519, "volume": 17000.1, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 1.526, "high": 1.529, "low": 1.512, "close": 1.529, "volume": 19632.1, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 1.53, "high": 1.544, "low": 1.524, "close": 1.544, "volume": 128204.0, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 1.538, "high": 1.546, "low": 1.475, "close": 1.509, "volume": 38496.8, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 1.51, "high": 1.515, "low": 1.482, "close": 1.487, "volume": 8681.0, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 1.49, "high": 1.522, "low": 1.49, "close": 1.518, "volume": 10241.2, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 1.519, "high": 1.521, "low": 1.494, "close": 1.498, "volume": 33167.6, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 1.504, "high": 1.505, "low": 1.492, "close": 1.492, "volume": 8717.2, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 1.491, "high": 1.498, "low": 1.482, "close": 1.482, "volume": 7265.3, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 1.482, "high": 1.484, "low": 1.425, "close": 1.433, "volume": 21881.8, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 1.434, "high": 1.473, "low": 1.43, "close": 1.452, "volume": 21138.5, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 1.453, "high": 1.461, "low": 1.424, "close": 1.449, "volume": 14372.6, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 1.449, "high": 1.467, "low": 1.448, "close": 1.461, "volume": 6386.5, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 1.461, "high": 1.461, "low": 1.431, "close": 1.454, "volume": 11679.3, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 1.45, "high": 1.457, "low": 1.423, "close": 1.423, "volume": 13038.6, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 1.432, "high": 1.469, "low": 1.432, "close": 1.456, "volume": 78752.2, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 1.457, "high": 1.457, "low": 1.434, "close": 1.437, "volume": 55633.0, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 1.443, "high": 1.449, "low": 1.432, "close": 1.447, "volume": 4084.6, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 1.449, "high": 1.457, "low": 1.433, "close": 1.444, "volume": 6680.1, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 1.439, "high": 1.451, "low": 1.439, "close": 1.439, "volume": 6464.6, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 1.449, "high": 1.453, "low": 1.422, "close": 1.453, "volume": 10837.7, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 1.447, "high": 1.475, "low": 1.445, "close": 1.465, "volume": 6103.3, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 1.475, "high": 1.484, "low": 1.461, "close": 1.467, "volume": 12144.1, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 1.469, "high": 1.478, "low": 1.454, "close": 1.454, "volume": 6615.4, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 1.454, "high": 1.472, "low": 1.454, "close": 1.468, "volume": 6674.0, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 1.473, "high": 1.476, "low": 1.462, "close": 1.472, "volume": 4319.7, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 1.474, "high": 1.485, "low": 1.464, "close": 1.468, "volume": 8623.0, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 1.464, "high": 1.471, "low": 1.451, "close": 1.462, "volume": 34757.3, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 1.463, "high": 1.529, "low": 1.463, "close": 1.527, "volume": 31139.1, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 1.525, "high": 1.567, "low": 1.514, "close": 1.563, "volume": 63829.5, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 1.564, "high": 1.574, "low": 1.54, "close": 1.542, "volume": 56522.2, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 1.542, "high": 1.555, "low": 1.528, "close": 1.555, "volume": 21917.5, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 1.556, "high": 1.559, "low": 1.543, "close": 1.553, "volume": 125499.1, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 1.545, "high": 1.549, "low": 1.538, "close": 1.543, "volume": 24558.5, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 1.55, "high": 1.573, "low": 1.544, "close": 1.573, "volume": 24751.3, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 1.57, "high": 1.57, "low": 1.547, "close": 1.552, "volume": 5559.5, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 1.557, "high": 1.615, "low": 1.557, "close": 1.583, "volume": 76432.1, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 1.588, "high": 1.618, "low": 1.587, "close": 1.618, "volume": 40895.8, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 1.615, "high": 1.648, "low": 1.615, "close": 1.637, "volume": 46990.6, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 1.636, "high": 1.641, "low": 1.61, "close": 1.612, "volume": 13557.4, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 1.61, "high": 1.612, "low": 1.595, "close": 1.605, "volume": 16631.9, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 1.603, "high": 1.603, "low": 1.58, "close": 1.58, "volume": 6804.7, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 1.588, "high": 1.606, "low": 1.58, "close": 1.596, "volume": 6972.7, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 1.596, "high": 1.598, "low": 1.581, "close": 1.587, "volume": 5634.2, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 1.58, "high": 1.592, "low": 1.566, "close": 1.592, "volume": 35569.3, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 1.593, "high": 1.598, "low": 1.587, "close": 1.593, "volume": 2891.1, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 1.597, "high": 1.601, "low": 1.579, "close": 1.6, "volume": 5832.0, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 1.593, "high": 1.598, "low": 1.579, "close": 1.591, "volume": 4388.3, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 1.58, "high": 1.595, "low": 1.555, "close": 1.595, "volume": 18600.0, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 1.597, "high": 1.6, "low": 1.579, "close": 1.592, "volume": 65068.7, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 1.592, "high": 1.628, "low": 1.592, "close": 1.621, "volume": 23482.8, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 1.626, "high": 1.66, "low": 1.618, "close": 1.652, "volume": 26631.3, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 1.658, "high": 1.664, "low": 1.596, "close": 1.605, "volume": 79480.2, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 1.605, "high": 1.619, "low": 1.586, "close": 1.615, "volume": 581845.4, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 1.603, "high": 1.628, "low": 1.583, "close": 1.591, "volume": 132963.6, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 1.588, "high": 1.61, "low": 1.585, "close": 1.596, "volume": 20115.5, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 1.602, "high": 1.625, "low": 1.588, "close": 1.625, "volume": 7328.5, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 1.618, "high": 1.634, "low": 1.61, "close": 1.614, "volume": 35305.8, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 1.615, "high": 1.629, "low": 1.613, "close": 1.621, "volume": 10907.5, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 1.629, "high": 1.636, "low": 1.588, "close": 1.593, "volume": 21558.3, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 1.592, "high": 1.61, "low": 1.589, "close": 1.61, "volume": 4669.9, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 1.61, "high": 1.628, "low": 1.607, "close": 1.623, "volume": 13254.2, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 1.617, "high": 1.624, "low": 1.583, "close": 1.602, "volume": 11677.5, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 1.609, "high": 1.618, "low": 1.587, "close": 1.607, "volume": 10678.3, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 1.597, "high": 1.615, "low": 1.596, "close": 1.615, "volume": 39324.1, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 1.616, "high": 1.653, "low": 1.616, "close": 1.641, "volume": 50404.5, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 1.641, "high": 1.661, "low": 1.632, "close": 1.645, "volume": 42061.3, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 1.65, "high": 1.66, "low": 1.643, "close": 1.657, "volume": 7760.2, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 1.661, "high": 1.662, "low": 1.614, "close": 1.614, "volume": 11164.1, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 1.62, "high": 1.627, "low": 1.605, "close": 1.627, "volume": 10056.5, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 1.626, "high": 1.646, "low": 1.609, "close": 1.624, "volume": 9205.5, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 1.622, "high": 1.649, "low": 1.622, "close": 1.645, "volume": 7538.7, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 1.64, "high": 1.685, "low": 1.64, "close": 1.674, "volume": 13823.7, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 1.678, "high": 1.68, "low": 1.666, "close": 1.672, "volume": 3929.7, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 1.678, "high": 1.699, "low": 1.652, "close": 1.671, "volume": 30423.8, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 1.666, "high": 1.666, "low": 1.613, "close": 1.621, "volume": 41600.9, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 1.622, "high": 1.676, "low": 1.622, "close": 1.67, "volume": 54556.2, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 1.671, "high": 1.683, "low": 1.633, "close": 1.646, "volume": 105479.3, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 1.645, "high": 1.665, "low": 1.644, "close": 1.659, "volume": 6007.3, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 1.654, "high": 1.668, "low": 1.635, "close": 1.64, "volume": 28283.7, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 1.641, "high": 1.648, "low": 1.619, "close": 1.625, "volume": 4114.8, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 1.623, "high": 1.639, "low": 1.619, "close": 1.627, "volume": 4937.9, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 1.631, "high": 1.645, "low": 1.631, "close": 1.643, "volume": 2357.8, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 1.642, "high": 1.657, "low": 1.638, "close": 1.657, "volume": 5504.5, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 1.658, "high": 1.663, "low": 1.643, "close": 1.652, "volume": 3791.6, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 1.643, "high": 1.643, "low": 1.63, "close": 1.63, "volume": 21306.7, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 1.637, "high": 1.652, "low": 1.624, "close": 1.642, "volume": 7246.6, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 1.645, "high": 1.645, "low": 1.627, "close": 1.633, "volume": 4507.8, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 1.63, "high": 1.63, "low": 1.609, "close": 1.624, "volume": 26035.7, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 1.613, "high": 1.617, "low": 1.603, "close": 1.61, "volume": 7460.5, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 1.609, "high": 1.616, "low": 1.595, "close": 1.595, "volume": 7133.8, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 1.605, "high": 1.613, "low": 1.605, "close": 1.608, "volume": 9209.8, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 1.609, "high": 1.613, "low": 1.587, "close": 1.613, "volume": 35219.5, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 1.614, "high": 1.627, "low": 1.611, "close": 1.611, "volume": 8466.5, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 1.617, "high": 1.626, "low": 1.606, "close": 1.608, "volume": 4515.0, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 1.605, "high": 1.605, "low": 1.592, "close": 1.603, "volume": 2081.7, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 1.593, "high": 1.614, "low": 1.591, "close": 1.61, "volume": 3332.1, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 1.607, "high": 1.62, "low": 1.605, "close": 1.605, "volume": 2027.9, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 1.611, "high": 1.622, "low": 1.604, "close": 1.622, "volume": 3019.0, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 1.623, "high": 1.634, "low": 1.617, "close": 1.633, "volume": 3222.6, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 1.636, "high": 1.643, "low": 1.604, "close": 1.611, "volume": 14987.9, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 1.609, "high": 1.609, "low": 1.56, "close": 1.571, "volume": 16532.3, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 1.57, "high": 1.582, "low": 1.558, "close": 1.562, "volume": 33190.2, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 1.566, "high": 1.57, "low": 1.545, "close": 1.561, "volume": 12246.0, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 1.56, "high": 1.569, "low": 1.556, "close": 1.563, "volume": 3993.4, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 1.56, "high": 1.57, "low": 1.554, "close": 1.561, "volume": 13772.4, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 1.565, "high": 1.572, "low": 1.553, "close": 1.557, "volume": 9691.9, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 1.563, "high": 1.57, "low": 1.563, "close": 1.57, "volume": 7555.1, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 1.571, "high": 1.59, "low": 1.571, "close": 1.583, "volume": 8966.2, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 1.58, "high": 1.597, "low": 1.579, "close": 1.581, "volume": 3531.6, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 1.585, "high": 1.585, "low": 1.523, "close": 1.523, "volume": 14975.0, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 1.526, "high": 1.535, "low": 1.511, "close": 1.534, "volume": 21388.0, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 1.533, "high": 1.539, "low": 1.527, "close": 1.538, "volume": 14329.5, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 1.531, "high": 1.536, "low": 1.517, "close": 1.536, "volume": 5135.8, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 1.531, "high": 1.538, "low": 1.522, "close": 1.538, "volume": 6537.1, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 1.539, "high": 1.539, "low": 1.527, "close": 1.527, "volume": 4824.8, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 1.537, "high": 1.54, "low": 1.537, "close": 1.537, "volume": 2127.1, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 1.539, "high": 1.543, "low": 1.532, "close": 1.536, "volume": 1005.8, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 1.542, "high": 1.552, "low": 1.518, "close": 1.546, "volume": 10261.8, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 1.549, "high": 1.552, "low": 1.536, "close": 1.55, "volume": 4206.0, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 1.552, "high": 1.557, "low": 1.551, "close": 1.557, "volume": 1594.7, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 1.553, "high": 1.564, "low": 1.55, "close": 1.554, "volume": 3621.0, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 1.56, "high": 1.56, "low": 1.54, "close": 1.541, "volume": 6300.1, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 1.544, "high": 1.562, "low": 1.537, "close": 1.537, "volume": 6834.3, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 1.536, "high": 1.54, "low": 1.512, "close": 1.534, "volume": 12112.8, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 1.533, "high": 1.538, "low": 1.51, "close": 1.512, "volume": 94847.5, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 1.512, "high": 1.519, "low": 1.498, "close": 1.512, "volume": 14771.9, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 1.509, "high": 1.528, "low": 1.508, "close": 1.522, "volume": 5478.0, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 1.523, "high": 1.525, "low": 1.509, "close": 1.509, "volume": 4536.5, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 1.511, "high": 1.511, "low": 1.479, "close": 1.479, "volume": 17091.6, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 1.478, "high": 1.49, "low": 1.467, "close": 1.489, "volume": 12865.7, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 1.481, "high": 1.49, "low": 1.476, "close": 1.479, "volume": 5798.0, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 1.477, "high": 1.48, "low": 1.453, "close": 1.476, "volume": 10917.2, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 1.475, "high": 1.481, "low": 1.47, "close": 1.47, "volume": 6434.4, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 1.47, "high": 1.47, "low": 1.452, "close": 1.453, "volume": 81354.2, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 1.454, "high": 1.468, "low": 1.449, "close": 1.458, "volume": 3905.6, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 1.458, "high": 1.465, "low": 1.458, "close": 1.465, "volume": 242981.8, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 1.465, "high": 1.48, "low": 1.461, "close": 1.48, "volume": 412201.5, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 1.47, "high": 1.471, "low": 1.46, "close": 1.465, "volume": 2256.7, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 1.472, "high": 1.48, "low": 1.472, "close": 1.48, "volume": 2754.9, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 1.482, "high": 1.487, "low": 1.482, "close": 1.485, "volume": 2943.1, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 1.482, "high": 1.502, "low": 1.482, "close": 1.497, "volume": 3978.4, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 1.497, "high": 1.51, "low": 1.491, "close": 1.503, "volume": 2418.1, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 1.506, "high": 1.506, "low": 1.498, "close": 1.5, "volume": 2154.3, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 1.497, "high": 1.499, "low": 1.485, "close": 1.492, "volume": 3708.1, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 1.497, "high": 1.498, "low": 1.497, "close": 1.498, "volume": 132.1, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 1.499, "high": 1.504, "low": 1.496, "close": 1.496, "volume": 1075.4, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 1.494, "high": 1.494, "low": 1.47, "close": 1.475, "volume": 4486.7, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 1.474, "high": 1.484, "low": 1.469, "close": 1.473, "volume": 1572.5, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 1.481, "high": 1.481, "low": 1.474, "close": 1.474, "volume": 20700.3, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 1.479, "high": 1.504, "low": 1.479, "close": 1.49, "volume": 30517.0, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 1.5, "high": 1.505, "low": 1.5, "close": 1.502, "volume": 1422.8, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 1.499, "high": 1.499, "low": 1.487, "close": 1.498, "volume": 2297.3, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 1.499, "high": 1.504, "low": 1.499, "close": 1.504, "volume": 7484.2, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 1.501, "high": 1.514, "low": 1.501, "close": 1.513, "volume": 26022.9, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 1.512, "high": 1.514, "low": 1.505, "close": 1.505, "volume": 3858.0, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 1.504, "high": 1.512, "low": 1.501, "close": 1.512, "volume": 22949.5, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 1.511, "high": 1.511, "low": 1.507, "close": 1.507, "volume": 21584.9, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 1.513, "high": 1.519, "low": 1.513, "close": 1.519, "volume": 3534.6, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 1.509, "high": 1.509, "low": 1.504, "close": 1.504, "volume": 3759.9, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 1.503, "high": 1.51, "low": 1.5, "close": 1.506, "volume": 3492.3, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 1.504, "high": 1.504, "low": 1.486, "close": 1.492, "volume": 13752.4, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 1.485, "high": 1.497, "low": 1.472, "close": 1.495, "volume": 36252.2, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 1.498, "high": 1.499, "low": 1.488, "close": 1.488, "volume": 819.0, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 1.489, "high": 1.501, "low": 1.489, "close": 1.494, "volume": 2647.9, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 1.489, "high": 1.494, "low": 1.486, "close": 1.494, "volume": 273.7, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 1.485, "high": 1.487, "low": 1.481, "close": 1.481, "volume": 924.6, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 1.48, "high": 1.48, "low": 1.465, "close": 1.465, "volume": 24959.2, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 1.467, "high": 1.467, "low": 1.454, "close": 1.458, "volume": 5945.5, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 1.454, "high": 1.465, "low": 1.451, "close": 1.465, "volume": 1769.9, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 1.466, "high": 1.475, "low": 1.459, "close": 1.471, "volume": 7006.5, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 1.471, "high": 1.486, "low": 1.471, "close": 1.479, "volume": 3036.8, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 1.476, "high": 1.476, "low": 1.47, "close": 1.47, "volume": 1889.6, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 1.469, "high": 1.473, "low": 1.461, "close": 1.469, "volume": 3920.1, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 1.474, "high": 1.486, "low": 1.466, "close": 1.484, "volume": 11584.9, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 1.476, "high": 1.479, "low": 1.473, "close": 1.478, "volume": 1180.6, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 1.483, "high": 1.484, "low": 1.466, "close": 1.469, "volume": 7816.7, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 1.47, "high": 1.471, "low": 1.455, "close": 1.462, "volume": 17359.9, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 1.465, "high": 1.466, "low": 1.454, "close": 1.462, "volume": 2492.9, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 1.458, "high": 1.473, "low": 1.458, "close": 1.47, "volume": 5156.4, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 1.473, "high": 1.479, "low": 1.473, "close": 1.478, "volume": 2247.4, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 1.469, "high": 1.469, "low": 1.432, "close": 1.436, "volume": 105223.2, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 1.431, "high": 1.44, "low": 1.409, "close": 1.429, "volume": 23937.3, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 1.43, "high": 1.433, "low": 1.424, "close": 1.424, "volume": 343.9, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 1.425, "high": 1.432, "low": 1.399, "close": 1.405, "volume": 37971.5, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 1.403, "high": 1.407, "low": 1.388, "close": 1.399, "volume": 38775.6, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 1.401, "high": 1.41, "low": 1.395, "close": 1.405, "volume": 25132.3, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 1.404, "high": 1.42, "low": 1.404, "close": 1.415, "volume": 2952.9, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 1.414, "high": 1.426, "low": 1.413, "close": 1.426, "volume": 4072.1, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 1.427, "high": 1.427, "low": 1.406, "close": 1.406, "volume": 2985.7, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 1.411, "high": 1.427, "low": 1.401, "close": 1.427, "volume": 15300.1, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 1.429, "high": 1.435, "low": 1.417, "close": 1.417, "volume": 4025.2, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 1.416, "high": 1.42, "low": 1.41, "close": 1.411, "volume": 2291.6, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 1.413, "high": 1.427, "low": 1.413, "close": 1.427, "volume": 26675.6, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 1.429, "high": 1.452, "low": 1.429, "close": 1.448, "volume": 23089.7, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 1.453, "high": 1.481, "low": 1.453, "close": 1.478, "volume": 7392.8, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 1.482, "high": 1.496, "low": 1.469, "close": 1.469, "volume": 53148.9, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 1.468, "high": 1.478, "low": 1.456, "close": 1.472, "volume": 6358.1, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 1.472, "high": 1.488, "low": 1.453, "close": 1.456, "volume": 16728.8, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 1.452, "high": 1.456, "low": 1.441, "close": 1.443, "volume": 21291.0, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 1.442, "high": 1.442, "low": 1.408, "close": 1.411, "volume": 26097.0, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 1.413, "high": 1.418, "low": 1.375, "close": 1.385, "volume": 39153.1, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 1.383, "high": 1.404, "low": 1.369, "close": 1.393, "volume": 62478.4, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 1.388, "high": 1.415, "low": 1.384, "close": 1.408, "volume": 17721.6, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 1.405, "high": 1.434, "low": 1.405, "close": 1.413, "volume": 31295.5, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 1.417, "high": 1.433, "low": 1.409, "close": 1.41, "volume": 20209.8, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 1.412, "high": 1.432, "low": 1.403, "close": 1.428, "volume": 9034.2, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 1.424, "high": 1.44, "low": 1.416, "close": 1.44, "volume": 31592.3, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 1.43, "high": 1.462, "low": 1.427, "close": 1.456, "volume": 9059.4, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 1.456, "high": 1.46, "low": 1.452, "close": 1.457, "volume": 502311.4, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 1.46, "high": 1.468, "low": 1.444, "close": 1.444, "volume": 199870.7, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 1.443, "high": 1.452, "low": 1.433, "close": 1.444, "volume": 8339.6, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 1.444, "high": 1.447, "low": 1.422, "close": 1.437, "volume": 3705.3, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 1.433, "high": 1.451, "low": 1.427, "close": 1.443, "volume": 4410.3, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 1.447, "high": 1.469, "low": 1.447, "close": 1.451, "volume": 7448.3, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 1.459, "high": 1.464, "low": 1.45, "close": 1.463, "volume": 1869.5, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 1.465, "high": 1.468, "low": 1.447, "close": 1.457, "volume": 119533.5, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 1.465, "high": 1.465, "low": 1.451, "close": 1.464, "volume": 7261.4, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 1.465, "high": 1.467, "low": 1.446, "close": 1.45, "volume": 18532.0, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 1.455, "high": 1.46, "low": 1.444, "close": 1.457, "volume": 3829.1, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 1.456, "high": 1.466, "low": 1.442, "close": 1.446, "volume": 59939.6, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 1.444, "high": 1.452, "low": 1.427, "close": 1.441, "volume": 37994.9, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 1.441, "high": 1.453, "low": 1.416, "close": 1.421, "volume": 55784.9, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 1.42, "high": 1.458, "low": 1.418, "close": 1.448, "volume": 8752.5, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 1.455, "high": 1.476, "low": 1.448, "close": 1.449, "volume": 14943.5, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 1.451, "high": 1.462, "low": 1.442, "close": 1.455, "volume": 4623.7, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 1.452, "high": 1.452, "low": 1.434, "close": 1.437, "volume": 52106.2, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 1.436, "high": 1.439, "low": 1.43, "close": 1.431, "volume": 5627.6, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 1.431, "high": 1.44, "low": 1.431, "close": 1.437, "volume": 241.4, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 1.44, "high": 1.449, "low": 1.438, "close": 1.445, "volume": 12016.0, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 1.446, "high": 1.461, "low": 1.445, "close": 1.461, "volume": 13167.6, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 1.462, "high": 1.479, "low": 1.456, "close": 1.474, "volume": 13117.3, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 1.477, "high": 1.483, "low": 1.468, "close": 1.476, "volume": 9312.2, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 1.478, "high": 1.524, "low": 1.478, "close": 1.512, "volume": 27826.0, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 1.517, "high": 1.531, "low": 1.514, "close": 1.528, "volume": 92784.1, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 1.525, "high": 1.525, "low": 1.504, "close": 1.508, "volume": 22682.6, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 1.511, "high": 1.524, "low": 1.511, "close": 1.524, "volume": 6731.1, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 1.521, "high": 1.537, "low": 1.521, "close": 1.529, "volume": 10962.9, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 1.531, "high": 1.545, "low": 1.515, "close": 1.538, "volume": 10792.7, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 1.534, "high": 1.535, "low": 1.526, "close": 1.532, "volume": 30985.5, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 1.527, "high": 1.532, "low": 1.522, "close": 1.531, "volume": 1035.9, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 1.533, "high": 1.536, "low": 1.52, "close": 1.523, "volume": 3010.6, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 1.529, "high": 1.537, "low": 1.506, "close": 1.513, "volume": 11465.3, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 1.514, "high": 1.517, "low": 1.499, "close": 1.504, "volume": 12185.4, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 1.505, "high": 1.521, "low": 1.505, "close": 1.515, "volume": 8007.5, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 1.517, "high": 1.53, "low": 1.512, "close": 1.522, "volume": 12517.7, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 1.522, "high": 1.528, "low": 1.514, "close": 1.518, "volume": 9780.8, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 1.526, "high": 1.526, "low": 1.514, "close": 1.52, "volume": 1872.0, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 1.516, "high": 1.517, "low": 1.488, "close": 1.495, "volume": 20679.0, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 1.493, "high": 1.507, "low": 1.482, "close": 1.498, "volume": 31387.3, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 1.497, "high": 1.504, "low": 1.482, "close": 1.484, "volume": 26238.2, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 1.481, "high": 1.492, "low": 1.477, "close": 1.492, "volume": 7575.7, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 1.489, "high": 1.495, "low": 1.488, "close": 1.49, "volume": 3080.9, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 1.493, "high": 1.509, "low": 1.493, "close": 1.505, "volume": 3657.7, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 1.507, "high": 1.51, "low": 1.493, "close": 1.493, "volume": 7967.1, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 1.496, "high": 1.51, "low": 1.461, "close": 1.466, "volume": 17531.5, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 1.463, "high": 1.474, "low": 1.46, "close": 1.463, "volume": 6206.5, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 1.462, "high": 1.473, "low": 1.462, "close": 1.467, "volume": 14981.1, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 1.468, "high": 1.468, "low": 1.422, "close": 1.433, "volume": 74718.1, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 1.436, "high": 1.436, "low": 1.411, "close": 1.418, "volume": 18058.7, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 1.422, "high": 1.427, "low": 1.411, "close": 1.422, "volume": 9141.6, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 1.429, "high": 1.436, "low": 1.423, "close": 1.436, "volume": 2364.6, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 1.427, "high": 1.435, "low": 1.422, "close": 1.435, "volume": 1539.7, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 1.436, "high": 1.441, "low": 1.431, "close": 1.431, "volume": 5926.5, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 1.43, "high": 1.43, "low": 1.423, "close": 1.423, "volume": 759.2, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 1.423, "high": 1.431, "low": 1.421, "close": 1.431, "volume": 1660.0, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 1.423, "high": 1.438, "low": 1.42, "close": 1.436, "volume": 3144.6, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 1.432, "high": 1.46, "low": 1.403, "close": 1.422, "volume": 52741.1, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 1.419, "high": 1.429, "low": 1.406, "close": 1.425, "volume": 16362.3, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 1.429, "high": 1.44, "low": 1.419, "close": 1.422, "volume": 20741.7, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 1.423, "high": 1.427, "low": 1.407, "close": 1.419, "volume": 5083.4, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 1.42, "high": 1.429, "low": 1.413, "close": 1.424, "volume": 2758.2, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 1.425, "high": 1.432, "low": 1.412, "close": 1.43, "volume": 5912.5, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 1.431, "high": 1.44, "low": 1.423, "close": 1.437, "volume": 8952.8, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 1.437, "high": 1.448, "low": 1.433, "close": 1.447, "volume": 3106.5, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 1.449, "high": 1.458, "low": 1.439, "close": 1.439, "volume": 14959.1, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 1.438, "high": 1.455, "low": 1.43, "close": 1.455, "volume": 3741.7, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 1.451, "high": 1.457, "low": 1.434, "close": 1.434, "volume": 1706.3, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 1.436, "high": 1.441, "low": 1.419, "close": 1.431, "volume": 4886.0, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 1.425, "high": 1.425, "low": 1.413, "close": 1.415, "volume": 7279.2, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 1.417, "high": 1.431, "low": 1.409, "close": 1.409, "volume": 9428.3, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 1.414, "high": 1.442, "low": 1.407, "close": 1.442, "volume": 13567.9, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 1.44, "high": 1.44, "low": 1.416, "close": 1.418, "volume": 5733.4, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 1.417, "high": 1.432, "low": 1.415, "close": 1.432, "volume": 3700.1, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 1.431, "high": 1.444, "low": 1.431, "close": 1.44, "volume": 1755.5, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 1.44, "high": 1.45, "low": 1.44, "close": 1.448, "volume": 5431.7, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 1.446, "high": 1.449, "low": 1.438, "close": 1.441, "volume": 1345.1, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 1.438, "high": 1.446, "low": 1.434, "close": 1.438, "volume": 3743.3, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 1.443, "high": 1.445, "low": 1.443, "close": 1.445, "volume": 126.9, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 1.435, "high": 1.473, "low": 1.428, "close": 1.463, "volume": 30056.4, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 1.464, "high": 1.476, "low": 1.459, "close": 1.461, "volume": 17876.7, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 1.459, "high": 1.459, "low": 1.444, "close": 1.446, "volume": 7057.8, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 1.448, "high": 1.46, "low": 1.439, "close": 1.439, "volume": 10734.2, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 1.439, "high": 1.439, "low": 1.419, "close": 1.422, "volume": 32101.3, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 1.421, "high": 1.424, "low": 1.415, "close": 1.424, "volume": 10827.7, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 1.419, "high": 1.423, "low": 1.415, "close": 1.423, "volume": 3160.6, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 1.42, "high": 1.43, "low": 1.417, "close": 1.417, "volume": 2235.0, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 1.42, "high": 1.425, "low": 1.415, "close": 1.418, "volume": 2859.0, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 1.419, "high": 1.427, "low": 1.409, "close": 1.409, "volume": 4186.6, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 1.414, "high": 1.433, "low": 1.414, "close": 1.424, "volume": 14620.4, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 1.426, "high": 1.427, "low": 1.409, "close": 1.409, "volume": 26008.0, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 1.408, "high": 1.413, "low": 1.405, "close": 1.405, "volume": 2450.8, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 1.404, "high": 1.42, "low": 1.402, "close": 1.42, "volume": 3415.6, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 1.421, "high": 1.426, "low": 1.42, "close": 1.42, "volume": 4259.2, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 1.426, "high": 1.427, "low": 1.415, "close": 1.416, "volume": 67748.9, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 1.424, "high": 1.426, "low": 1.42, "close": 1.42, "volume": 435.8, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 1.417, "high": 1.426, "low": 1.413, "close": 1.422, "volume": 1715.7, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 1.423, "high": 1.429, "low": 1.423, "close": 1.426, "volume": 6243.5, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 1.428, "high": 1.434, "low": 1.423, "close": 1.423, "volume": 6778.0, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 1.423, "high": 1.427, "low": 1.421, "close": 1.427, "volume": 2739.8, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 1.424, "high": 1.424, "low": 1.407, "close": 1.416, "volume": 67755.7, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 1.418, "high": 1.419, "low": 1.416, "close": 1.416, "volume": 313.7, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 1.416, "high": 1.418, "low": 1.414, "close": 1.417, "volume": 1364.8, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 1.418, "high": 1.419, "low": 1.409, "close": 1.409, "volume": 1571.4, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 1.412, "high": 1.42, "low": 1.41, "close": 1.42, "volume": 1631.0, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 1.415, "high": 1.418, "low": 1.415, "close": 1.418, "volume": 616.2, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 1.415, "high": 1.415, "low": 1.408, "close": 1.412, "volume": 1200.5, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 1.417, "high": 1.426, "low": 1.417, "close": 1.417, "volume": 3080.6, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 1.416, "high": 1.417, "low": 1.412, "close": 1.412, "volume": 4775.1, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 1.416, "high": 1.42, "low": 1.407, "close": 1.407, "volume": 8551.4, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 1.406, "high": 1.411, "low": 1.395, "close": 1.399, "volume": 8679.0, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 1.398, "high": 1.399, "low": 1.395, "close": 1.396, "volume": 5432.7, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 1.398, "high": 1.406, "low": 1.394, "close": 1.404, "volume": 4503.2, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 1.404, "high": 1.409, "low": 1.404, "close": 1.404, "volume": 1431.2, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 1.405, "high": 1.41, "low": 1.403, "close": 1.41, "volume": 12575.1, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 1.407, "high": 1.407, "low": 1.394, "close": 1.394, "volume": 1148.5, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 1.394, "high": 1.401, "low": 1.392, "close": 1.393, "volume": 2184.5, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 1.402, "high": 1.41, "low": 1.401, "close": 1.409, "volume": 13103.0, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 1.409, "high": 1.417, "low": 1.409, "close": 1.417, "volume": 2321.8, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 1.418, "high": 1.419, "low": 1.415, "close": 1.415, "volume": 411.1, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 1.42, "high": 1.42, "low": 1.407, "close": 1.407, "volume": 5315.6, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 1.407, "high": 1.416, "low": 1.407, "close": 1.416, "volume": 424.0, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 1.412, "high": 1.413, "low": 1.406, "close": 1.409, "volume": 1809.0, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 1.41, "high": 1.41, "low": 1.407, "close": 1.408, "volume": 833.9, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 1.406, "high": 1.406, "low": 1.404, "close": 1.404, "volume": 179.3, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 1.403, "high": 1.403, "low": 1.4, "close": 1.403, "volume": 410.5, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 1.403, "high": 1.403, "low": 1.403, "close": 1.403, "volume": 0.0, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 1.409, "high": 1.409, "low": 1.399, "close": 1.399, "volume": 507.5, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 1.399, "high": 1.399, "low": 1.387, "close": 1.389, "volume": 7587.5, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 1.386, "high": 1.402, "low": 1.386, "close": 1.392, "volume": 11189.9, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 1.4, "high": 1.404, "low": 1.4, "close": 1.401, "volume": 725.8, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 1.404, "high": 1.412, "low": 1.404, "close": 1.408, "volume": 2775.6, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 1.403, "high": 1.41, "low": 1.402, "close": 1.41, "volume": 237.7, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 1.401, "high": 1.409, "low": 1.401, "close": 1.408, "volume": 418.0, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 1.405, "high": 1.405, "low": 1.402, "close": 1.405, "volume": 5794.8, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 1.404, "high": 1.408, "low": 1.397, "close": 1.397, "volume": 868.4, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 1.396, "high": 1.396, "low": 1.388, "close": 1.394, "volume": 2428.5, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 1.393, "high": 1.399, "low": 1.393, "close": 1.397, "volume": 2136.6, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 1.4, "high": 1.401, "low": 1.363, "close": 1.366, "volume": 18067.7, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 1.362, "high": 1.365, "low": 1.353, "close": 1.363, "volume": 16431.6, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 1.354, "high": 1.361, "low": 1.344, "close": 1.345, "volume": 6140.8, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 1.353, "high": 1.367, "low": 1.349, "close": 1.349, "volume": 10505.7, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 1.355, "high": 1.358, "low": 1.354, "close": 1.354, "volume": 2270.7, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 1.352, "high": 1.36, "low": 1.349, "close": 1.36, "volume": 628.1, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 1.361, "high": 1.387, "low": 1.361, "close": 1.368, "volume": 23858.9, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 1.367, "high": 1.367, "low": 1.361, "close": 1.364, "volume": 1823.8, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 1.362, "high": 1.373, "low": 1.362, "close": 1.366, "volume": 9320.5, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 1.365, "high": 1.381, "low": 1.365, "close": 1.377, "volume": 5752.6, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 1.378, "high": 1.387, "low": 1.375, "close": 1.38, "volume": 6385.2, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 1.382, "high": 1.393, "low": 1.381, "close": 1.39, "volume": 3620.0, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 1.39, "high": 1.39, "low": 1.38, "close": 1.38, "volume": 1931.5, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 1.387, "high": 1.387, "low": 1.37, "close": 1.371, "volume": 10457.9, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 1.369, "high": 1.369, "low": 1.363, "close": 1.363, "volume": 1700.7, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 1.372, "high": 1.375, "low": 1.358, "close": 1.37, "volume": 15564.2, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 1.371, "high": 1.375, "low": 1.365, "close": 1.374, "volume": 2045.3, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 1.375, "high": 1.376, "low": 1.363, "close": 1.365, "volume": 22682.5, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 1.365, "high": 1.366, "low": 1.354, "close": 1.354, "volume": 7652.7, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 1.354, "high": 1.354, "low": 1.341, "close": 1.345, "volume": 11117.4, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 1.343, "high": 1.344, "low": 1.332, "close": 1.34, "volume": 9639.4, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 1.34, "high": 1.344, "low": 1.33, "close": 1.342, "volume": 6735.8, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 1.343, "high": 1.347, "low": 1.336, "close": 1.336, "volume": 2545.3, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 1.337, "high": 1.354, "low": 1.337, "close": 1.352, "volume": 3037.1, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 1.352, "high": 1.376, "low": 1.352, "close": 1.362, "volume": 14662.5, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 1.365, "high": 1.379, "low": 1.365, "close": 1.379, "volume": 12567.4, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 1.379, "high": 1.387, "low": 1.369, "close": 1.379, "volume": 7808.6, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 1.378, "high": 1.378, "low": 1.356, "close": 1.356, "volume": 5024.1, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 1.355, "high": 1.371, "low": 1.354, "close": 1.366, "volume": 1521.2, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 1.367, "high": 1.367, "low": 1.352, "close": 1.356, "volume": 10875.7, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 1.352, "high": 1.357, "low": 1.351, "close": 1.353, "volume": 447.7, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 1.351, "high": 1.353, "low": 1.349, "close": 1.349, "volume": 244.0, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 1.35, "high": 1.361, "low": 1.35, "close": 1.352, "volume": 7529.4, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 1.351, "high": 1.351, "low": 1.332, "close": 1.342, "volume": 7254.4, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 1.344, "high": 1.345, "low": 1.336, "close": 1.341, "volume": 615.4, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 1.335, "high": 1.347, "low": 1.334, "close": 1.347, "volume": 965.6, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 1.347, "high": 1.349, "low": 1.345, "close": 1.349, "volume": 2708.6, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 1.35, "high": 1.353, "low": 1.35, "close": 1.35, "volume": 639.5, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 1.354, "high": 1.372, "low": 1.354, "close": 1.372, "volume": 4212.6, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 1.368, "high": 1.37, "low": 1.352, "close": 1.363, "volume": 4012.8, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 1.364, "high": 1.373, "low": 1.353, "close": 1.368, "volume": 2173.5, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 1.37, "high": 1.378, "low": 1.364, "close": 1.364, "volume": 1244.3, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 1.363, "high": 1.382, "low": 1.362, "close": 1.373, "volume": 3420.4, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 1.378, "high": 1.385, "low": 1.369, "close": 1.382, "volume": 24424.7, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 1.385, "high": 1.396, "low": 1.381, "close": 1.396, "volume": 24566.3, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 1.397, "high": 1.409, "low": 1.392, "close": 1.396, "volume": 25255.0, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 1.401, "high": 1.402, "low": 1.383, "close": 1.387, "volume": 7837.6, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 1.385, "high": 1.398, "low": 1.38, "close": 1.395, "volume": 6274.0, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 1.398, "high": 1.402, "low": 1.388, "close": 1.39, "volume": 2015.0, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 1.387, "high": 1.387, "low": 1.377, "close": 1.377, "volume": 1411.7, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 1.38, "high": 1.384, "low": 1.369, "close": 1.369, "volume": 58304.4, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 1.368, "high": 1.392, "low": 1.368, "close": 1.382, "volume": 23284.3, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 1.391, "high": 1.424, "low": 1.391, "close": 1.398, "volume": 41494.0, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 1.395, "high": 1.395, "low": 1.358, "close": 1.358, "volume": 49054.5, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 1.361, "high": 1.367, "low": 1.356, "close": 1.363, "volume": 10573.3, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 1.359, "high": 1.37, "low": 1.356, "close": 1.37, "volume": 1921.6, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 1.37, "high": 1.386, "low": 1.37, "close": 1.386, "volume": 2199.8, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 1.377, "high": 1.386, "low": 1.375, "close": 1.386, "volume": 4912.8, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 1.387, "high": 1.402, "low": 1.387, "close": 1.402, "volume": 36359.7, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 1.403, "high": 1.409, "low": 1.399, "close": 1.399, "volume": 1809.3, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 1.402, "high": 1.402, "low": 1.393, "close": 1.401, "volume": 1258.3, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 1.401, "high": 1.41, "low": 1.401, "close": 1.406, "volume": 4752.7, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 1.408, "high": 1.408, "low": 1.395, "close": 1.395, "volume": 1261.2, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 1.394, "high": 1.399, "low": 1.388, "close": 1.397, "volume": 6190.8, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 1.4, "high": 1.415, "low": 1.392, "close": 1.407, "volume": 263949.2, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 1.412, "high": 1.413, "low": 1.405, "close": 1.405, "volume": 25756.3, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 1.409, "high": 1.411, "low": 1.394, "close": 1.4, "volume": 6755.7, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 1.396, "high": 1.413, "low": 1.396, "close": 1.406, "volume": 356801.2, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 1.403, "high": 1.408, "low": 1.376, "close": 1.401, "volume": 34844.3, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 1.402, "high": 1.446, "low": 1.402, "close": 1.444, "volume": 62520.8, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 1.442, "high": 1.458, "low": 1.442, "close": 1.452, "volume": 21657.6, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 1.456, "high": 1.456, "low": 1.438, "close": 1.448, "volume": 5186.7, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 1.448, "high": 1.449, "low": 1.438, "close": 1.439, "volume": 3320.0, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 1.445, "high": 1.471, "low": 1.445, "close": 1.469, "volume": 7321.1, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 1.471, "high": 1.475, "low": 1.454, "close": 1.456, "volume": 7001.7, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 1.458, "high": 1.468, "low": 1.449, "close": 1.461, "volume": 3840.5, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 1.458, "high": 1.458, "low": 1.45, "close": 1.457, "volume": 4763.3, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 1.455, "high": 1.455, "low": 1.448, "close": 1.448, "volume": 571.9, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 1.447, "high": 1.461, "low": 1.444, "close": 1.461, "volume": 1443.3, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 1.462, "high": 1.462, "low": 1.448, "close": 1.448, "volume": 651.3, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 1.447, "high": 1.451, "low": 1.438, "close": 1.444, "volume": 21397.1, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 1.443, "high": 1.45, "low": 1.443, "close": 1.45, "volume": 494.9, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 1.446, "high": 1.453, "low": 1.444, "close": 1.453, "volume": 656.7, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 1.453, "high": 1.455, "low": 1.448, "close": 1.448, "volume": 1631.4, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 1.445, "high": 1.446, "low": 1.439, "close": 1.445, "volume": 3450.9, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 1.45, "high": 1.458, "low": 1.45, "close": 1.458, "volume": 1195.9, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 1.455, "high": 1.48, "low": 1.455, "close": 1.471, "volume": 7005.3, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 1.476, "high": 1.489, "low": 1.473, "close": 1.489, "volume": 37805.0, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 1.49, "high": 1.499, "low": 1.474, "close": 1.477, "volume": 33327.5, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 1.473, "high": 1.484, "low": 1.467, "close": 1.468, "volume": 4409.6, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 1.466, "high": 1.474, "low": 1.458, "close": 1.461, "volume": 33097.4, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 1.457, "high": 1.461, "low": 1.449, "close": 1.453, "volume": 8296.7, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 1.452, "high": 1.453, "low": 1.445, "close": 1.446, "volume": 11436.4, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 1.45, "high": 1.461, "low": 1.447, "close": 1.459, "volume": 1929.7, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 1.462, "high": 1.464, "low": 1.439, "close": 1.449, "volume": 34011.0, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 1.445, "high": 1.457, "low": 1.445, "close": 1.457, "volume": 1388.9, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 1.458, "high": 1.458, "low": 1.452, "close": 1.453, "volume": 1996.6, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 1.451, "high": 1.453, "low": 1.447, "close": 1.447, "volume": 275.8, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 1.446, "high": 1.451, "low": 1.429, "close": 1.429, "volume": 10802.9, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 1.428, "high": 1.441, "low": 1.427, "close": 1.435, "volume": 11528.3, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 1.434, "high": 1.434, "low": 1.427, "close": 1.428, "volume": 5354.2, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 1.429, "high": 1.429, "low": 1.42, "close": 1.428, "volume": 24547.6, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 1.422, "high": 1.429, "low": 1.42, "close": 1.424, "volume": 1748.0, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 1.43, "high": 1.441, "low": 1.43, "close": 1.439, "volume": 5930.0, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 1.442, "high": 1.447, "low": 1.441, "close": 1.441, "volume": 878.7, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 1.44, "high": 1.44, "low": 1.427, "close": 1.427, "volume": 1782.1, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 1.427, "high": 1.44, "low": 1.424, "close": 1.429, "volume": 8106.1, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 1.428, "high": 1.43, "low": 1.423, "close": 1.423, "volume": 1712.8, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 1.422, "high": 1.434, "low": 1.42, "close": 1.42, "volume": 4388.0, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 1.421, "high": 1.425, "low": 1.417, "close": 1.425, "volume": 264.0, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 1.425, "high": 1.434, "low": 1.425, "close": 1.426, "volume": 1762.7, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 1.427, "high": 1.437, "low": 1.425, "close": 1.435, "volume": 7412.5, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 1.439, "high": 1.449, "low": 1.436, "close": 1.439, "volume": 3488.2, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 1.445, "high": 1.463, "low": 1.445, "close": 1.459, "volume": 4010.3, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 1.461, "high": 1.483, "low": 1.461, "close": 1.483, "volume": 16389.4, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 1.482, "high": 1.489, "low": 1.477, "close": 1.482, "volume": 20297.8, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 1.489, "high": 1.497, "low": 1.485, "close": 1.491, "volume": 8570.9, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 1.487, "high": 1.501, "low": 1.487, "close": 1.501, "volume": 23281.8, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 1.501, "high": 1.51, "low": 1.484, "close": 1.488, "volume": 15113.4, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 1.486, "high": 1.488, "low": 1.481, "close": 1.488, "volume": 3749.2, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 1.489, "high": 1.494, "low": 1.485, "close": 1.485, "volume": 3182.3, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 1.494, "high": 1.502, "low": 1.494, "close": 1.498, "volume": 20179.2, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 1.499, "high": 1.532, "low": 1.499, "close": 1.532, "volume": 22673.6, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 1.523, "high": 1.526, "low": 1.509, "close": 1.51, "volume": 35012.5, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 1.511, "high": 1.513, "low": 1.506, "close": 1.512, "volume": 15210.9, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 1.515, "high": 1.521, "low": 1.504, "close": 1.521, "volume": 115593.1, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 1.522, "high": 1.527, "low": 1.521, "close": 1.527, "volume": 20314.4, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 1.522, "high": 1.525, "low": 1.517, "close": 1.522, "volume": 40656.2, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 1.522, "high": 1.527, "low": 1.521, "close": 1.521, "volume": 7201.8, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 1.523, "high": 1.523, "low": 1.505, "close": 1.505, "volume": 3889.2, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 1.508, "high": 1.515, "low": 1.508, "close": 1.515, "volume": 4136.0, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 1.516, "high": 1.519, "low": 1.515, "close": 1.517, "volume": 705.0, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 1.513, "high": 1.513, "low": 1.507, "close": 1.507, "volume": 390.7, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 1.506, "high": 1.513, "low": 1.505, "close": 1.513, "volume": 2111.0, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 1.515, "high": 1.53, "low": 1.515, "close": 1.53, "volume": 2182.9, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 1.531, "high": 1.531, "low": 1.515, "close": 1.52, "volume": 1563.1, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 1.514, "high": 1.533, "low": 1.513, "close": 1.533, "volume": 5853.1, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 1.532, "high": 1.541, "low": 1.529, "close": 1.534, "volume": 11259.0, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 1.53, "high": 1.542, "low": 1.524, "close": 1.532, "volume": 4279.6, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 1.533, "high": 1.533, "low": 1.523, "close": 1.533, "volume": 2357.2, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 1.523, "high": 1.53, "low": 1.519, "close": 1.53, "volume": 30654.9, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 1.528, "high": 1.528, "low": 1.52, "close": 1.52, "volume": 460.2, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 1.519, "high": 1.529, "low": 1.512, "close": 1.528, "volume": 32344.7, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 1.529, "high": 1.536, "low": 1.529, "close": 1.532, "volume": 31305.5, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 1.526, "high": 1.526, "low": 1.511, "close": 1.523, "volume": 8202.8, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 1.524, "high": 1.529, "low": 1.524, "close": 1.529, "volume": 603.4, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 1.53, "high": 1.536, "low": 1.513, "close": 1.517, "volume": 3213.1, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 1.516, "high": 1.516, "low": 1.497, "close": 1.512, "volume": 6888.7, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 1.512, "high": 1.513, "low": 1.499, "close": 1.503, "volume": 6732.7, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 1.507, "high": 1.514, "low": 1.507, "close": 1.509, "volume": 1510.4, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 1.512, "high": 1.513, "low": 1.51, "close": 1.51, "volume": 21803.8, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 1.508, "high": 1.515, "low": 1.508, "close": 1.515, "volume": 12531.3, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 1.515, "high": 1.522, "low": 1.515, "close": 1.52, "volume": 1595.0, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 1.517, "high": 1.517, "low": 1.512, "close": 1.512, "volume": 251.9, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 104.3, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 1.51, "high": 1.51, "low": 1.491, "close": 1.502, "volume": 9139.5, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 1.5, "high": 1.501, "low": 1.491, "close": 1.501, "volume": 3304.2, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 1.493, "high": 1.493, "low": 1.482, "close": 1.482, "volume": 4783.4, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 1.481, "high": 1.484, "low": 1.473, "close": 1.483, "volume": 4445.5, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 1.479, "high": 1.483, "low": 1.477, "close": 1.483, "volume": 4558.3, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 1.484, "high": 1.486, "low": 1.475, "close": 1.475, "volume": 5400.9, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 1.475, "high": 1.479, "low": 1.467, "close": 1.469, "volume": 6777.8, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 1.466, "high": 1.48, "low": 1.465, "close": 1.47, "volume": 3034.9, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 1.469, "high": 1.474, "low": 1.459, "close": 1.462, "volume": 4433.4, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 1.468, "high": 1.471, "low": 1.467, "close": 1.47, "volume": 3414.7, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 1.47, "high": 1.48, "low": 1.47, "close": 1.48, "volume": 15766.7, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 1.481, "high": 1.492, "low": 1.474, "close": 1.474, "volume": 4523.0, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 1.473, "high": 1.487, "low": 1.472, "close": 1.484, "volume": 1240.0, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 1.484, "high": 1.484, "low": 1.472, "close": 1.477, "volume": 18589.2, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 1.48, "high": 1.48, "low": 1.462, "close": 1.462, "volume": 42962.7, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 1.463, "high": 1.469, "low": 1.454, "close": 1.465, "volume": 9086.0, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 1.466, "high": 1.47, "low": 1.459, "close": 1.462, "volume": 9353.6, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 1.464, "high": 1.467, "low": 1.443, "close": 1.449, "volume": 17870.7, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 1.452, "high": 1.459, "low": 1.45, "close": 1.457, "volume": 9849.8, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 1.458, "high": 1.458, "low": 1.45, "close": 1.458, "volume": 3052.2, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 1.46, "high": 1.466, "low": 1.459, "close": 1.466, "volume": 1486.2, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 1.466, "high": 1.47, "low": 1.463, "close": 1.465, "volume": 14337.0, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 1.47, "high": 1.479, "low": 1.466, "close": 1.479, "volume": 7355.6, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 1.48, "high": 1.485, "low": 1.479, "close": 1.485, "volume": 1796.1, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 1.475, "high": 1.486, "low": 1.472, "close": 1.486, "volume": 2928.0, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 1.487, "high": 1.488, "low": 1.481, "close": 1.483, "volume": 1403.8, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 1.489, "high": 1.493, "low": 1.482, "close": 1.482, "volume": 816.0, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 1.481, "high": 1.483, "low": 1.468, "close": 1.483, "volume": 5991.6, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 1.484, "high": 1.498, "low": 1.48, "close": 1.48, "volume": 4557.7, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 1.479, "high": 1.486, "low": 1.469, "close": 1.476, "volume": 2715.0, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 1.479, "high": 1.48, "low": 1.469, "close": 1.477, "volume": 3892.8, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 1.479, "high": 1.479, "low": 1.458, "close": 1.458, "volume": 5940.8, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 1.457, "high": 1.466, "low": 1.455, "close": 1.466, "volume": 6733.4, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 1.467, "high": 1.469, "low": 1.464, "close": 1.464, "volume": 1300.7, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 1.463, "high": 1.466, "low": 1.456, "close": 1.465, "volume": 9044.0, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 1.466, "high": 1.466, "low": 1.462, "close": 1.466, "volume": 972.2, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 1.467, "high": 1.469, "low": 1.465, "close": 1.469, "volume": 705.9, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 1.47, "high": 1.471, "low": 1.467, "close": 1.471, "volume": 6352.6, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 1.468, "high": 1.468, "low": 1.463, "close": 1.465, "volume": 5295.8, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 1.461, "high": 1.467, "low": 1.46, "close": 1.467, "volume": 287.1, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 1.47, "high": 1.47, "low": 1.46, "close": 1.46, "volume": 815.3, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 1.467, "high": 1.492, "low": 1.467, "close": 1.486, "volume": 116874.8, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 1.487, "high": 1.507, "low": 1.487, "close": 1.504, "volume": 8930.4, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 1.508, "high": 1.517, "low": 1.503, "close": 1.509, "volume": 25951.7, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 1.514, "high": 1.514, "low": 1.507, "close": 1.512, "volume": 109.7, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 1.505, "high": 1.505, "low": 1.492, "close": 1.499, "volume": 38804.9, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 1.501, "high": 1.508, "low": 1.501, "close": 1.506, "volume": 2057.9, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 1.506, "high": 1.522, "low": 1.506, "close": 1.522, "volume": 6530.4, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 1.517, "high": 1.518, "low": 1.509, "close": 1.517, "volume": 3428.2, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 1.512, "high": 1.522, "low": 1.512, "close": 1.522, "volume": 498.2, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 1.518, "high": 1.526, "low": 1.518, "close": 1.526, "volume": 591.5, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 1.526, "high": 1.526, "low": 1.513, "close": 1.513, "volume": 5011.5, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 1.516, "high": 1.525, "low": 1.512, "close": 1.512, "volume": 1883.6, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 1.519, "high": 1.533, "low": 1.519, "close": 1.521, "volume": 6690.4, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 1.519, "high": 1.523, "low": 1.511, "close": 1.516, "volume": 19825.6, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 1.51, "high": 1.51, "low": 1.508, "close": 1.508, "volume": 2534.7, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 1.517, "high": 1.519, "low": 1.517, "close": 1.519, "volume": 1395.7, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 1.52, "high": 1.52, "low": 1.513, "close": 1.513, "volume": 458.9, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 1.521, "high": 1.521, "low": 1.504, "close": 1.504, "volume": 1849.4, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 1.503, "high": 1.515, "low": 1.503, "close": 1.511, "volume": 694.8, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 1.516, "high": 1.529, "low": 1.513, "close": 1.529, "volume": 12704.3, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 1.523, "high": 1.523, "low": 1.508, "close": 1.511, "volume": 4303.0, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 1.507, "high": 1.512, "low": 1.501, "close": 1.503, "volume": 1404.5, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 1.506, "high": 1.513, "low": 1.506, "close": 1.509, "volume": 1602.1, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 1.505, "high": 1.505, "low": 1.495, "close": 1.505, "volume": 5511.1, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 1.506, "high": 1.52, "low": 1.505, "close": 1.51, "volume": 17047.6, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 1.517, "high": 1.517, "low": 1.5, "close": 1.5, "volume": 4827.6, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 1.499, "high": 1.501, "low": 1.493, "close": 1.501, "volume": 1908.5, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 1.495, "high": 1.505, "low": 1.495, "close": 1.505, "volume": 1087.8, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 1.503, "high": 1.517, "low": 1.503, "close": 1.507, "volume": 3355.0, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 1.506, "high": 1.506, "low": 1.504, "close": 1.504, "volume": 1485.3, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 1.503, "high": 1.512, "low": 1.502, "close": 1.509, "volume": 2696.0, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 1.511, "high": 1.511, "low": 1.503, "close": 1.511, "volume": 850.7, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 1.51, "high": 1.52, "low": 1.51, "close": 1.52, "volume": 2729.2, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 1.515, "high": 1.515, "low": 1.509, "close": 1.512, "volume": 2042.2, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 1.508, "high": 1.524, "low": 1.507, "close": 1.524, "volume": 1546.9, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 1.525, "high": 1.527, "low": 1.514, "close": 1.514, "volume": 1136.8, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 1.523, "high": 1.55, "low": 1.523, "close": 1.55, "volume": 69460.4, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 1.55, "high": 1.551, "low": 1.541, "close": 1.549, "volume": 4903.8, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 1.551, "high": 1.553, "low": 1.535, "close": 1.538, "volume": 7653.6, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 1.537, "high": 1.541, "low": 1.523, "close": 1.526, "volume": 10353.3, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 1.522, "high": 1.53, "low": 1.516, "close": 1.516, "volume": 4713.1, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 1.515, "high": 1.528, "low": 1.515, "close": 1.528, "volume": 2989.1, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 1.529, "high": 1.539, "low": 1.529, "close": 1.539, "volume": 3070.4, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 1.536, "high": 1.538, "low": 1.531, "close": 1.538, "volume": 2200.2, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 1.536, "high": 1.548, "low": 1.534, "close": 1.548, "volume": 6767.2, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 1.541, "high": 1.558, "low": 1.541, "close": 1.553, "volume": 23855.0, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 1.556, "high": 1.575, "low": 1.551, "close": 1.575, "volume": 13487.6, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 1.566, "high": 1.573, "low": 1.545, "close": 1.551, "volume": 10368.2, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 1.554, "high": 1.563, "low": 1.548, "close": 1.563, "volume": 10275.0, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 1.564, "high": 1.568, "low": 1.554, "close": 1.555, "volume": 9263.3, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 1.563, "high": 1.567, "low": 1.563, "close": 1.567, "volume": 8152.7, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 1.56, "high": 1.573, "low": 1.56, "close": 1.573, "volume": 13037.8, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 1.574, "high": 1.582, "low": 1.571, "close": 1.579, "volume": 4854.5, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 1.581, "high": 1.581, "low": 1.568, "close": 1.569, "volume": 10480.1, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 1.568, "high": 1.582, "low": 1.567, "close": 1.582, "volume": 2123.2, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 1.58, "high": 1.584, "low": 1.57, "close": 1.57, "volume": 1700.1, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 1.569, "high": 1.585, "low": 1.569, "close": 1.585, "volume": 1609.8, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 1.585, "high": 1.599, "low": 1.585, "close": 1.585, "volume": 20043.7, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 1.59, "high": 1.59, "low": 1.575, "close": 1.588, "volume": 4180.0, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 1.589, "high": 1.619, "low": 1.584, "close": 1.616, "volume": 10372.4, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 1.619, "high": 1.637, "low": 1.616, "close": 1.633, "volume": 192546.3, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 1.636, "high": 1.636, "low": 1.622, "close": 1.626, "volume": 14510.2, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 1.627, "high": 1.627, "low": 1.613, "close": 1.621, "volume": 14031.5, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 1.622, "high": 1.625, "low": 1.613, "close": 1.613, "volume": 51032.6, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 1.612, "high": 1.621, "low": 1.61, "close": 1.621, "volume": 8086.7, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 1.62, "high": 1.625, "low": 1.62, "close": 1.624, "volume": 3345.0, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 1.617, "high": 1.625, "low": 1.616, "close": 1.625, "volume": 1950.6, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 1.618, "high": 1.621, "low": 1.613, "close": 1.62, "volume": 1472.5, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 1.62, "high": 1.626, "low": 1.616, "close": 1.625, "volume": 1576.2, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 1.618, "high": 1.634, "low": 1.617, "close": 1.628, "volume": 13367.4, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 1.631, "high": 1.631, "low": 1.613, "close": 1.618, "volume": 53067.1, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 1.621, "high": 1.64, "low": 1.621, "close": 1.636, "volume": 11580.5, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 1.63, "high": 1.633, "low": 1.625, "close": 1.625, "volume": 12584.6, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 1.628, "high": 1.629, "low": 1.625, "close": 1.627, "volume": 8857.8, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 1.627, "high": 1.633, "low": 1.627, "close": 1.631, "volume": 2109.8, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 1.636, "high": 1.636, "low": 1.63, "close": 1.63, "volume": 534.5, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 1.636, "high": 1.64, "low": 1.63, "close": 1.63, "volume": 2066.0, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 1.634, "high": 1.642, "low": 1.626, "close": 1.63, "volume": 5976.7, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 1.625, "high": 1.625, "low": 1.604, "close": 1.614, "volume": 10590.1, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 1.609, "high": 1.624, "low": 1.604, "close": 1.621, "volume": 3391.0, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 1.62, "high": 1.63, "low": 1.62, "close": 1.629, "volume": 31432.9, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 1.627, "high": 1.642, "low": 1.627, "close": 1.64, "volume": 2872.1, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 1.642, "high": 1.663, "low": 1.642, "close": 1.662, "volume": 82524.8, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 1.661, "high": 1.661, "low": 1.651, "close": 1.654, "volume": 13137.8, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 1.653, "high": 1.657, "low": 1.64, "close": 1.645, "volume": 40016.5, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 1.644, "high": 1.644, "low": 1.603, "close": 1.603, "volume": 15323.8, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 1.603, "high": 1.616, "low": 1.585, "close": 1.585, "volume": 19845.6, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 1.585, "high": 1.588, "low": 1.565, "close": 1.573, "volume": 27416.5, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 1.578, "high": 1.593, "low": 1.578, "close": 1.591, "volume": 14522.0, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 1.585, "high": 1.589, "low": 1.573, "close": 1.589, "volume": 11053.8, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 1.59, "high": 1.595, "low": 1.585, "close": 1.595, "volume": 12179.0, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 1.591, "high": 1.591, "low": 1.584, "close": 1.59, "volume": 2966.0, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 1.583, "high": 1.583, "low": 1.576, "close": 1.576, "volume": 1467.6, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 1.577, "high": 1.583, "low": 1.575, "close": 1.576, "volume": 6514.9, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 1.585, "high": 1.587, "low": 1.573, "close": 1.573, "volume": 1787.2, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 1.573, "high": 1.58, "low": 1.569, "close": 1.579, "volume": 1682.7, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 1.573, "high": 1.579, "low": 1.565, "close": 1.573, "volume": 54882.5, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 1.573, "high": 1.584, "low": 1.572, "close": 1.582, "volume": 10544.0, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 1.584, "high": 1.59, "low": 1.576, "close": 1.59, "volume": 1240.8, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 1.587, "high": 1.595, "low": 1.587, "close": 1.595, "volume": 1397.2, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 1.595, "high": 1.597, "low": 1.594, "close": 1.597, "volume": 104.2, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 1.595, "high": 1.604, "low": 1.595, "close": 1.602, "volume": 3849.2, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 75.0, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 1.599, "high": 1.599, "low": 1.595, "close": 1.595, "volume": 1768.4, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 1.601, "high": 1.603, "low": 1.601, "close": 1.603, "volume": 44.5, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 1.605, "high": 1.605, "low": 1.601, "close": 1.601, "volume": 1796.7, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 1.6, "high": 1.601, "low": 1.584, "close": 1.591, "volume": 6146.6, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 1.591, "high": 1.592, "low": 1.582, "close": 1.582, "volume": 31350.2, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 1.585, "high": 1.585, "low": 1.58, "close": 1.58, "volume": 1677.5, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 1.586, "high": 1.592, "low": 1.585, "close": 1.585, "volume": 1192.7, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 1.585, "high": 1.597, "low": 1.585, "close": 1.597, "volume": 4595.9, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 1.598, "high": 1.604, "low": 1.598, "close": 1.602, "volume": 2503.2, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 1.6, "high": 1.602, "low": 1.598, "close": 1.598, "volume": 136.7, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 1.6, "high": 1.603, "low": 1.593, "close": 1.593, "volume": 3030.6, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 1.601, "high": 1.609, "low": 1.597, "close": 1.597, "volume": 2448.4, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 1.6, "high": 1.601, "low": 1.594, "close": 1.601, "volume": 3573.0, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 1.601, "high": 1.606, "low": 1.6, "close": 1.606, "volume": 2176.2, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 1.607, "high": 1.615, "low": 1.607, "close": 1.607, "volume": 9764.9, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 1.609, "high": 1.613, "low": 1.606, "close": 1.611, "volume": 1524.3, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 1.614, "high": 1.619, "low": 1.612, "close": 1.619, "volume": 1893.3, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 1.619, "high": 1.627, "low": 1.618, "close": 1.623, "volume": 6785.2, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 1.624, "high": 1.624, "low": 1.617, "close": 1.617, "volume": 3904.5, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 1.623, "high": 1.623, "low": 1.611, "close": 1.618, "volume": 16433.9, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 1.619, "high": 1.622, "low": 1.618, "close": 1.618, "volume": 621.2, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 1.618, "high": 1.624, "low": 1.618, "close": 1.623, "volume": 12799.0, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 1.625, "high": 1.626, "low": 1.621, "close": 1.626, "volume": 706.6, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 1.624, "high": 1.626, "low": 1.618, "close": 1.618, "volume": 519.2, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 1.623, "high": 1.625, "low": 1.623, "close": 1.625, "volume": 43.6, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 1.625, "high": 1.633, "low": 1.625, "close": 1.633, "volume": 1520.7, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 1.63, "high": 1.631, "low": 1.625, "close": 1.625, "volume": 1014.6, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 1.624, "high": 1.624, "low": 1.605, "close": 1.607, "volume": 23111.5, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 1.604, "high": 1.62, "low": 1.602, "close": 1.617, "volume": 5928.9, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 1.619, "high": 1.631, "low": 1.619, "close": 1.63, "volume": 3464.4, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 1.626, "high": 1.649, "low": 1.619, "close": 1.647, "volume": 30377.0, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 1.648, "high": 1.652, "low": 1.641, "close": 1.651, "volume": 6021.2, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 1.644, "high": 1.648, "low": 1.637, "close": 1.642, "volume": 6262.8, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 1.642, "high": 1.651, "low": 1.642, "close": 1.646, "volume": 56449.0, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 1.648, "high": 1.656, "low": 1.648, "close": 1.655, "volume": 2079.3, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 1.654, "high": 1.679, "low": 1.645, "close": 1.671, "volume": 240185.3, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 1.674, "high": 1.686, "low": 1.665, "close": 1.684, "volume": 34435.1, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 1.679, "high": 1.688, "low": 1.677, "close": 1.682, "volume": 12650.6, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 1.68, "high": 1.696, "low": 1.68, "close": 1.695, "volume": 3413.5, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 1.695, "high": 1.698, "low": 1.682, "close": 1.695, "volume": 178290.5, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 1.692, "high": 1.694, "low": 1.684, "close": 1.684, "volume": 17375.9, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 1.69, "high": 1.696, "low": 1.689, "close": 1.696, "volume": 1060.9, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 1.695, "high": 1.7, "low": 1.692, "close": 1.697, "volume": 3198.6, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 1.697, "high": 1.701, "low": 1.693, "close": 1.701, "volume": 3573.6, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 1.701, "high": 1.713, "low": 1.696, "close": 1.712, "volume": 60713.6, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 1.712, "high": 1.712, "low": 1.684, "close": 1.692, "volume": 40637.7, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 1.695, "high": 1.706, "low": 1.695, "close": 1.705, "volume": 979.9, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 1.703, "high": 1.706, "low": 1.694, "close": 1.706, "volume": 14287.1, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 1.707, "high": 1.724, "low": 1.707, "close": 1.723, "volume": 9194.8, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 1.724, "high": 1.728, "low": 1.716, "close": 1.72, "volume": 6706.9, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 1.723, "high": 1.728, "low": 1.723, "close": 1.725, "volume": 1689.0, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 1.725, "high": 1.725, "low": 1.711, "close": 1.716, "volume": 2842.9, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 1.715, "high": 1.734, "low": 1.715, "close": 1.731, "volume": 31086.6, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 1.733, "high": 1.733, "low": 1.709, "close": 1.729, "volume": 76974.4, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 1.725, "high": 1.731, "low": 1.703, "close": 1.704, "volume": 14897.8, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 1.702, "high": 1.711, "low": 1.686, "close": 1.71, "volume": 28061.8, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 1.703, "high": 1.719, "low": 1.698, "close": 1.719, "volume": 2754.4, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 1.719, "high": 1.746, "low": 1.718, "close": 1.74, "volume": 22546.8, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 1.741, "high": 1.742, "low": 1.725, "close": 1.73, "volume": 8083.1, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 1.728, "high": 1.734, "low": 1.724, "close": 1.732, "volume": 22573.1, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 1.736, "high": 1.741, "low": 1.697, "close": 1.703, "volume": 34546.5, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 1.698, "high": 1.711, "low": 1.683, "close": 1.683, "volume": 7550.6, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 1.688, "high": 1.688, "low": 1.652, "close": 1.655, "volume": 43014.2, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 1.663, "high": 1.684, "low": 1.663, "close": 1.679, "volume": 17726.5, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 1.685, "high": 1.695, "low": 1.68, "close": 1.695, "volume": 4078.1, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 1.696, "high": 1.702, "low": 1.684, "close": 1.686, "volume": 68515.5, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 1.683, "high": 1.683, "low": 1.68, "close": 1.682, "volume": 7426.3, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 1.684, "high": 1.692, "low": 1.68, "close": 1.692, "volume": 4330.5, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 1.692, "high": 1.706, "low": 1.692, "close": 1.706, "volume": 1876.7, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 1.707, "high": 1.717, "low": 1.704, "close": 1.705, "volume": 3405.0, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 1.703, "high": 1.709, "low": 1.696, "close": 1.696, "volume": 2264.6, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 1.695, "high": 1.721, "low": 1.695, "close": 1.717, "volume": 206984.0, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 1.722, "high": 1.726, "low": 1.71, "close": 1.71, "volume": 4694.3, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 1.71, "high": 1.71, "low": 1.707, "close": 1.707, "volume": 311.2, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 1.718, "high": 1.728, "low": 1.718, "close": 1.726, "volume": 3511.6, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 1.728, "high": 1.736, "low": 1.718, "close": 1.735, "volume": 32672.2, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 1.727, "high": 1.736, "low": 1.705, "close": 1.707, "volume": 25219.5, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 1.715, "high": 1.723, "low": 1.706, "close": 1.72, "volume": 4589.9, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 1.716, "high": 1.718, "low": 1.677, "close": 1.686, "volume": 14419.1, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 1.677, "high": 1.685, "low": 1.654, "close": 1.682, "volume": 31181.0, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 1.68, "high": 1.682, "low": 1.661, "close": 1.675, "volume": 58385.3, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 1.673, "high": 1.677, "low": 1.669, "close": 1.669, "volume": 4344.9, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 1.68, "high": 1.694, "low": 1.68, "close": 1.685, "volume": 2873.5, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 1.683, "high": 1.692, "low": 1.67, "close": 1.671, "volume": 9536.6, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 1.678, "high": 1.68, "low": 1.662, "close": 1.663, "volume": 13442.5, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 1.661, "high": 1.664, "low": 1.636, "close": 1.662, "volume": 20146.3, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 1.663, "high": 1.676, "low": 1.663, "close": 1.676, "volume": 3288.2, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 1.676, "high": 1.676, "low": 1.65, "close": 1.666, "volume": 7414.7, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 1.655, "high": 1.66, "low": 1.629, "close": 1.635, "volume": 11392.9, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 1.639, "high": 1.656, "low": 1.639, "close": 1.656, "volume": 2677.1, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 1.657, "high": 1.663, "low": 1.653, "close": 1.659, "volume": 3972.3, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 1.663, "high": 1.664, "low": 1.647, "close": 1.651, "volume": 976.8, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 1.651, "high": 1.672, "low": 1.651, "close": 1.672, "volume": 1805.4, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 1.673, "high": 1.677, "low": 1.667, "close": 1.674, "volume": 781.1, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 1.676, "high": 1.681, "low": 1.675, "close": 1.681, "volume": 3314.9, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 1.67, "high": 1.685, "low": 1.668, "close": 1.685, "volume": 1409.1, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 1.673, "high": 1.677, "low": 1.673, "close": 1.677, "volume": 112.5, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 1.672, "high": 1.685, "low": 1.672, "close": 1.685, "volume": 1840.2, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 1.686, "high": 1.694, "low": 1.673, "close": 1.693, "volume": 30341.6, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 1.688, "high": 1.689, "low": 1.677, "close": 1.689, "volume": 1932.3, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 1.679, "high": 1.68, "low": 1.66, "close": 1.675, "volume": 5325.8, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 1.664, "high": 1.68, "low": 1.658, "close": 1.678, "volume": 6456.8, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 1.673, "high": 1.681, "low": 1.661, "close": 1.681, "volume": 5516.7, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 1.679, "high": 1.711, "low": 1.679, "close": 1.703, "volume": 61085.1, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 1.7, "high": 1.718, "low": 1.697, "close": 1.718, "volume": 13697.8, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 1.718, "high": 1.721, "low": 1.694, "close": 1.694, "volume": 47460.6, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 1.693, "high": 1.699, "low": 1.672, "close": 1.687, "volume": 50624.1, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 1.688, "high": 1.725, "low": 1.683, "close": 1.725, "volume": 16957.2, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 1.725, "high": 1.726, "low": 1.697, "close": 1.699, "volume": 5302.1, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 1.7, "high": 1.702, "low": 1.688, "close": 1.691, "volume": 2072.4, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 1.694, "high": 1.694, "low": 1.679, "close": 1.681, "volume": 3069.0, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 1.678, "high": 1.704, "low": 1.677, "close": 1.696, "volume": 6739.8, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 1.703, "high": 1.719, "low": 1.703, "close": 1.718, "volume": 18172.0, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 1.709, "high": 1.724, "low": 1.707, "close": 1.719, "volume": 6171.1, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 1.715, "high": 1.72, "low": 1.706, "close": 1.71, "volume": 2263.9, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 1.713, "high": 1.72, "low": 1.698, "close": 1.709, "volume": 32244.6, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 1.704, "high": 1.714, "low": 1.704, "close": 1.711, "volume": 3505.3, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 1.708, "high": 1.718, "low": 1.708, "close": 1.718, "volume": 2142.6, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 1.719, "high": 1.735, "low": 1.714, "close": 1.73, "volume": 7793.2, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 1.735, "high": 1.749, "low": 1.724, "close": 1.737, "volume": 6627.8, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 1.736, "high": 1.743, "low": 1.731, "close": 1.743, "volume": 1175.2, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 1.74, "high": 1.746, "low": 1.74, "close": 1.746, "volume": 739.5, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 1.743, "high": 1.743, "low": 1.724, "close": 1.728, "volume": 2141.1, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 1.726, "high": 1.739, "low": 1.715, "close": 1.739, "volume": 9257.3, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 1.74, "high": 1.742, "low": 1.698, "close": 1.701, "volume": 21331.2, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 1.697, "high": 1.699, "low": 1.651, "close": 1.699, "volume": 50652.8, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 1.7, "high": 1.7, "low": 1.668, "close": 1.67, "volume": 29527.4, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 1.667, "high": 1.672, "low": 1.627, "close": 1.629, "volume": 38009.8, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 1.626, "high": 1.646, "low": 1.624, "close": 1.635, "volume": 9033.2, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 1.634, "high": 1.642, "low": 1.616, "close": 1.642, "volume": 29030.7, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 1.643, "high": 1.643, "low": 1.623, "close": 1.626, "volume": 30110.3, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 1.629, "high": 1.636, "low": 1.62, "close": 1.622, "volume": 6925.1, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 1.624, "high": 1.63, "low": 1.624, "close": 1.63, "volume": 8659.4, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 1.628, "high": 1.632, "low": 1.619, "close": 1.628, "volume": 3733.0, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 1.628, "high": 1.63, "low": 1.608, "close": 1.613, "volume": 28420.0, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 1.62, "high": 1.634, "low": 1.613, "close": 1.634, "volume": 13145.8, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 1.632, "high": 1.633, "low": 1.609, "close": 1.609, "volume": 6735.1, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 1.608, "high": 1.615, "low": 1.56, "close": 1.56, "volume": 52799.8, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 1.563, "high": 1.585, "low": 1.563, "close": 1.585, "volume": 15042.0, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 1.586, "high": 1.599, "low": 1.586, "close": 1.599, "volume": 25652.8, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 1.6, "high": 1.608, "low": 1.6, "close": 1.608, "volume": 2872.3, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 1.609, "high": 1.622, "low": 1.603, "close": 1.622, "volume": 16382.0, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 1.622, "high": 1.634, "low": 1.619, "close": 1.634, "volume": 4878.9, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 1.634, "high": 1.648, "low": 1.633, "close": 1.633, "volume": 2137.7, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 1.632, "high": 1.639, "low": 1.625, "close": 1.633, "volume": 1278.5, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 1.625, "high": 1.637, "low": 1.625, "close": 1.637, "volume": 79.4, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 1.638, "high": 1.642, "low": 1.63, "close": 1.63, "volume": 1448.2, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 1.629, "high": 1.645, "low": 1.611, "close": 1.645, "volume": 10001.8, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 1.646, "high": 1.664, "low": 1.643, "close": 1.654, "volume": 6668.6, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 1.655, "high": 1.69, "low": 1.655, "close": 1.687, "volume": 10687.1, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 1.691, "high": 1.696, "low": 1.675, "close": 1.692, "volume": 19612.6, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 1.681, "high": 1.689, "low": 1.673, "close": 1.673, "volume": 9395.1, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 1.675, "high": 1.697, "low": 1.669, "close": 1.696, "volume": 4509.0, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 1.697, "high": 1.712, "low": 1.693, "close": 1.709, "volume": 6380.5, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 1.71, "high": 1.71, "low": 1.696, "close": 1.71, "volume": 11643.4, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 1.708, "high": 1.71, "low": 1.693, "close": 1.693, "volume": 2015.7, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 1.704, "high": 1.706, "low": 1.7, "close": 1.701, "volume": 1901.9, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 1.704, "high": 1.709, "low": 1.687, "close": 1.696, "volume": 19567.1, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 1.692, "high": 1.695, "low": 1.682, "close": 1.695, "volume": 10038.0, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 1.688, "high": 1.726, "low": 1.685, "close": 1.723, "volume": 13704.8, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 1.726, "high": 1.727, "low": 1.705, "close": 1.715, "volume": 7907.9, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 1.715, "high": 1.725, "low": 1.705, "close": 1.717, "volume": 5332.5, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 1.712, "high": 1.716, "low": 1.705, "close": 1.716, "volume": 7855.9, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 1.717, "high": 1.72, "low": 1.713, "close": 1.715, "volume": 15529.9, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 1.714, "high": 1.727, "low": 1.714, "close": 1.727, "volume": 10701.0, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 1.728, "high": 1.728, "low": 1.719, "close": 1.719, "volume": 5002.0, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 1.723, "high": 1.728, "low": 1.723, "close": 1.724, "volume": 1780.7, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 1.721, "high": 1.721, "low": 1.714, "close": 1.717, "volume": 3194.0, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 1.718, "high": 1.725, "low": 1.718, "close": 1.725, "volume": 787.3, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 1.715, "high": 1.715, "low": 1.7, "close": 1.711, "volume": 37160.0, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 1.707, "high": 1.709, "low": 1.698, "close": 1.698, "volume": 28423.3, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 1.697, "high": 1.715, "low": 1.683, "close": 1.708, "volume": 22809.2, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 1.707, "high": 1.722, "low": 1.707, "close": 1.71, "volume": 11075.7, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 1.709, "high": 1.709, "low": 1.694, "close": 1.703, "volume": 12852.6, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 1.698, "high": 1.698, "low": 1.665, "close": 1.678, "volume": 20320.7, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 1.679, "high": 1.687, "low": 1.669, "close": 1.683, "volume": 3411.8, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 1.684, "high": 1.692, "low": 1.677, "close": 1.688, "volume": 34265.9, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 1.687, "high": 1.687, "low": 1.654, "close": 1.661, "volume": 42566.6, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 1.665, "high": 1.672, "low": 1.665, "close": 1.669, "volume": 2760.9, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 1.666, "high": 1.683, "low": 1.661, "close": 1.681, "volume": 81257.1, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 1.678, "high": 1.687, "low": 1.678, "close": 1.686, "volume": 27806.0, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 1.686, "high": 1.688, "low": 1.675, "close": 1.676, "volume": 1633.1, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 1.674, "high": 1.677, "low": 1.647, "close": 1.653, "volume": 6968.8, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 1.657, "high": 1.667, "low": 1.657, "close": 1.667, "volume": 8368.8, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 1.659, "high": 1.659, "low": 1.633, "close": 1.65, "volume": 6949.0, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 1.651, "high": 1.66, "low": 1.644, "close": 1.644, "volume": 5356.3, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 1.643, "high": 1.671, "low": 1.643, "close": 1.664, "volume": 4897.1, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 1.669, "high": 1.679, "low": 1.669, "close": 1.679, "volume": 3379.3, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 1.678, "high": 1.681, "low": 1.674, "close": 1.68, "volume": 744.5, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 1.682, "high": 1.689, "low": 1.681, "close": 1.689, "volume": 1195.8, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 1.69, "high": 1.697, "low": 1.682, "close": 1.693, "volume": 2068.9, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 1.696, "high": 1.698, "low": 1.676, "close": 1.676, "volume": 4318.1, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 1.675, "high": 1.688, "low": 1.67, "close": 1.681, "volume": 2866.6, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 1.679, "high": 1.679, "low": 1.675, "close": 1.675, "volume": 433.0, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 1.674, "high": 1.685, "low": 1.668, "close": 1.685, "volume": 2020.0, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 1.679, "high": 1.688, "low": 1.674, "close": 1.68, "volume": 2092.5, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 1.682, "high": 1.688, "low": 1.678, "close": 1.681, "volume": 1483.9, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 1.683, "high": 1.684, "low": 1.673, "close": 1.684, "volume": 1033.9, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 1.685, "high": 1.699, "low": 1.685, "close": 1.693, "volume": 33375.1, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 1.686, "high": 1.696, "low": 1.68, "close": 1.685, "volume": 5670.1, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 1.683, "high": 1.688, "low": 1.669, "close": 1.669, "volume": 2847.0, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 1.67, "high": 1.676, "low": 1.662, "close": 1.676, "volume": 15377.1, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 1.667, "high": 1.676, "low": 1.664, "close": 1.674, "volume": 3523.7, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 1.67, "high": 1.677, "low": 1.67, "close": 1.671, "volume": 2611.0, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 1.674, "high": 1.686, "low": 1.674, "close": 1.686, "volume": 11611.4, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 1.687, "high": 1.713, "low": 1.687, "close": 1.692, "volume": 16173.2, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 1.691, "high": 1.698, "low": 1.682, "close": 1.69, "volume": 4982.0, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 1.688, "high": 1.688, "low": 1.657, "close": 1.658, "volume": 13882.8, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 1.657, "high": 1.665, "low": 1.654, "close": 1.663, "volume": 1524.3, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 1.662, "high": 1.674, "low": 1.656, "close": 1.674, "volume": 4339.1, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 1.674, "high": 1.679, "low": 1.664, "close": 1.664, "volume": 2764.7, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 1.663, "high": 1.671, "low": 1.66, "close": 1.67, "volume": 1995.1, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 1.672, "high": 1.677, "low": 1.67, "close": 1.677, "volume": 815.3, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 1.678, "high": 1.679, "low": 1.673, "close": 1.677, "volume": 28067.7, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 1.68, "high": 1.687, "low": 1.68, "close": 1.682, "volume": 1111.0, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 1.68, "high": 1.684, "low": 1.671, "close": 1.678, "volume": 8056.4, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 1.679, "high": 1.679, "low": 1.662, "close": 1.662, "volume": 1162.4, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 1.662, "high": 1.662, "low": 1.647, "close": 1.648, "volume": 3024.9, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 1.657, "high": 1.662, "low": 1.657, "close": 1.66, "volume": 1325.7, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 1.659, "high": 1.668, "low": 1.641, "close": 1.641, "volume": 4632.2, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 1.648, "high": 1.65, "low": 1.634, "close": 1.649, "volume": 39412.5, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 1.644, "high": 1.655, "low": 1.637, "close": 1.637, "volume": 5989.4, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 1.637, "high": 1.637, "low": 1.615, "close": 1.619, "volume": 19047.6, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 1.618, "high": 1.634, "low": 1.617, "close": 1.623, "volume": 1317.0, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 1.632, "high": 1.634, "low": 1.608, "close": 1.62, "volume": 7710.3, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 1.609, "high": 1.626, "low": 1.607, "close": 1.625, "volume": 4042.9, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 1.627, "high": 1.641, "low": 1.627, "close": 1.64, "volume": 6278.5, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 1.631, "high": 1.649, "low": 1.631, "close": 1.647, "volume": 3185.9, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 1.647, "high": 1.65, "low": 1.647, "close": 1.65, "volume": 156.5, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 1.646, "high": 1.657, "low": 1.639, "close": 1.657, "volume": 1555.0, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 1.655, "high": 1.656, "low": 1.646, "close": 1.646, "volume": 2315.1, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 1.646, "high": 1.656, "low": 1.638, "close": 1.638, "volume": 1876.4, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 1.637, "high": 1.645, "low": 1.636, "close": 1.642, "volume": 3291.8, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 1.647, "high": 1.65, "low": 1.644, "close": 1.645, "volume": 3846.2, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 1.651, "high": 1.653, "low": 1.651, "close": 1.653, "volume": 1165.3, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 1.654, "high": 1.656, "low": 1.648, "close": 1.656, "volume": 2645.5, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 1.657, "high": 1.657, "low": 1.65, "close": 1.65, "volume": 28294.2, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 1.653, "high": 1.653, "low": 1.636, "close": 1.636, "volume": 101443.0, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 1.645, "high": 1.651, "low": 1.645, "close": 1.651, "volume": 801.0, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 1.649, "high": 1.65, "low": 1.649, "close": 1.65, "volume": 30.2, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 1.651, "high": 1.651, "low": 1.643, "close": 1.646, "volume": 158.1, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 1.642, "high": 1.645, "low": 1.641, "close": 1.645, "volume": 576.9, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 1.651, "high": 1.661, "low": 1.65, "close": 1.661, "volume": 10128.5, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 1.662, "high": 1.675, "low": 1.66, "close": 1.66, "volume": 17226.3, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 1.659, "high": 1.659, "low": 1.639, "close": 1.639, "volume": 5362.3, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 1.638, "high": 1.638, "low": 1.617, "close": 1.624, "volume": 3562.6, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 1.617, "high": 1.626, "low": 1.613, "close": 1.62, "volume": 2192.1, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 1.615, "high": 1.63, "low": 1.61, "close": 1.622, "volume": 12315.8, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 1.623, "high": 1.629, "low": 1.619, "close": 1.629, "volume": 11505.5, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 1.625, "high": 1.625, "low": 1.617, "close": 1.617, "volume": 93.0, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 1.62, "high": 1.62, "low": 1.596, "close": 1.619, "volume": 22310.2, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 1.616, "high": 1.624, "low": 1.604, "close": 1.608, "volume": 16080.4, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 1.606, "high": 1.614, "low": 1.602, "close": 1.614, "volume": 23913.6, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 1.615, "high": 1.619, "low": 1.603, "close": 1.603, "volume": 3631.9, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 1.602, "high": 1.603, "low": 1.585, "close": 1.594, "volume": 7712.9, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 1.591, "high": 1.591, "low": 1.543, "close": 1.576, "volume": 57306.6, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 1.572, "high": 1.583, "low": 1.571, "close": 1.575, "volume": 1837.4, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 1.573, "high": 1.581, "low": 1.573, "close": 1.575, "volume": 380.1, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 1.573, "high": 1.575, "low": 1.57, "close": 1.57, "volume": 1130.3, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 1.569, "high": 1.581, "low": 1.563, "close": 1.581, "volume": 7150.4, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 1.582, "high": 1.589, "low": 1.582, "close": 1.589, "volume": 3114.9, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 1.59, "high": 1.59, "low": 1.579, "close": 1.583, "volume": 596.7, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 1.579, "high": 1.579, "low": 1.562, "close": 1.562, "volume": 4719.7, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 1.562, "high": 1.57, "low": 1.56, "close": 1.57, "volume": 52332.0, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 1.56, "high": 1.561, "low": 1.56, "close": 1.561, "volume": 1568.2, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 1.565, "high": 1.567, "low": 1.549, "close": 1.549, "volume": 7754.1, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 1.548, "high": 1.548, "low": 1.523, "close": 1.528, "volume": 22231.3, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 1.527, "high": 1.539, "low": 1.52, "close": 1.528, "volume": 36665.7, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 1.523, "high": 1.536, "low": 1.493, "close": 1.504, "volume": 15937.1, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 1.494, "high": 1.507, "low": 1.479, "close": 1.507, "volume": 16827.1, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 1.497, "high": 1.508, "low": 1.482, "close": 1.506, "volume": 8787.5, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 1.5, "high": 1.509, "low": 1.473, "close": 1.486, "volume": 9603.7, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 1.476, "high": 1.501, "low": 1.467, "close": 1.495, "volume": 8969.7, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 1.495, "high": 1.511, "low": 1.467, "close": 1.502, "volume": 32921.0, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 1.503, "high": 1.505, "low": 1.487, "close": 1.504, "volume": 5825.6, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 1.505, "high": 1.505, "low": 1.493, "close": 1.502, "volume": 1384.7, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 1.502, "high": 1.502, "low": 1.49, "close": 1.49, "volume": 5852.1, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 1.49, "high": 1.49, "low": 1.473, "close": 1.479, "volume": 3076.7, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 1.471, "high": 1.484, "low": 1.455, "close": 1.46, "volume": 13068.0, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 1.462, "high": 1.485, "low": 1.439, "close": 1.444, "volume": 36644.0, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 1.442, "high": 1.466, "low": 1.441, "close": 1.466, "volume": 12223.4, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 1.467, "high": 1.468, "low": 1.451, "close": 1.468, "volume": 4302.8, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 1.465, "high": 1.465, "low": 1.452, "close": 1.463, "volume": 5748.9, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 1.464, "high": 1.472, "low": 1.464, "close": 1.472, "volume": 8736.5, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 1.473, "high": 1.476, "low": 1.465, "close": 1.476, "volume": 2423.2, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 1.477, "high": 1.485, "low": 1.474, "close": 1.485, "volume": 1061.7, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 1.485, "high": 1.497, "low": 1.485, "close": 1.493, "volume": 2334.0, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 1.495, "high": 1.499, "low": 1.495, "close": 1.499, "volume": 810.8, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 1.489, "high": 1.491, "low": 1.477, "close": 1.49, "volume": 1987.6, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 1.483, "high": 1.488, "low": 1.478, "close": 1.488, "volume": 1263.6, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 1.49, "high": 1.505, "low": 1.484, "close": 1.5, "volume": 13088.8, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 1.505, "high": 1.51, "low": 1.485, "close": 1.488, "volume": 9955.1, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 1.486, "high": 1.491, "low": 1.474, "close": 1.491, "volume": 5733.2, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 1.492, "high": 1.494, "low": 1.469, "close": 1.472, "volume": 9157.2, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 1.474, "high": 1.478, "low": 1.455, "close": 1.478, "volume": 11484.7, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 1.479, "high": 1.488, "low": 1.473, "close": 1.488, "volume": 3400.3, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 1.49, "high": 1.496, "low": 1.484, "close": 1.494, "volume": 3465.0, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 1.494, "high": 1.503, "low": 1.491, "close": 1.502, "volume": 3114.9, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 1.504, "high": 1.507, "low": 1.496, "close": 1.496, "volume": 854.8, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 1.499, "high": 1.506, "low": 1.494, "close": 1.504, "volume": 3537.8, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 1.507, "high": 1.508, "low": 1.494, "close": 1.502, "volume": 1363.2, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 1.501, "high": 1.511, "low": 1.501, "close": 1.508, "volume": 25236.6, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 1.512, "high": 1.522, "low": 1.508, "close": 1.513, "volume": 6747.9, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 1.508, "high": 1.521, "low": 1.503, "close": 1.503, "volume": 6538.9, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 1.503, "high": 1.516, "low": 1.501, "close": 1.515, "volume": 4483.6, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 1.515, "high": 1.522, "low": 1.515, "close": 1.52, "volume": 6665.2, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 1.519, "high": 1.521, "low": 1.516, "close": 1.516, "volume": 1223.8, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 1.522, "high": 1.524, "low": 1.518, "close": 1.524, "volume": 3257.1, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 1.52, "high": 1.525, "low": 1.52, "close": 1.525, "volume": 1053.0, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 1.526, "high": 1.526, "low": 1.517, "close": 1.52, "volume": 1894.4, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 1.515, "high": 1.522, "low": 1.507, "close": 1.522, "volume": 1953.8, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 1.523, "high": 1.526, "low": 1.516, "close": 1.516, "volume": 824.0, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 1.515, "high": 1.52, "low": 1.513, "close": 1.513, "volume": 746.2, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 1.512, "high": 1.513, "low": 1.509, "close": 1.513, "volume": 2107.7, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 1.511, "high": 1.511, "low": 1.488, "close": 1.49, "volume": 6039.8, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 1.487, "high": 1.487, "low": 1.479, "close": 1.487, "volume": 2966.6, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 1.486, "high": 1.488, "low": 1.458, "close": 1.469, "volume": 6542.1, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 1.47, "high": 1.504, "low": 1.47, "close": 1.502, "volume": 6823.0, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 1.505, "high": 1.509, "low": 1.487, "close": 1.487, "volume": 6975.8, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 1.497, "high": 1.497, "low": 1.475, "close": 1.478, "volume": 3613.8, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 1.474, "high": 1.475, "low": 1.462, "close": 1.473, "volume": 3357.5, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 1.474, "high": 1.478, "low": 1.459, "close": 1.469, "volume": 10556.6, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 1.475, "high": 1.475, "low": 1.461, "close": 1.461, "volume": 12986.2, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 1.468, "high": 1.468, "low": 1.456, "close": 1.466, "volume": 3839.8, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 1.467, "high": 1.468, "low": 1.451, "close": 1.452, "volume": 9939.7, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 1.453, "high": 1.453, "low": 1.441, "close": 1.444, "volume": 8557.9, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 1.44, "high": 1.44, "low": 1.424, "close": 1.436, "volume": 12816.7, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 1.437, "high": 1.453, "low": 1.437, "close": 1.453, "volume": 1967.1, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 1.449, "high": 1.457, "low": 1.439, "close": 1.441, "volume": 2362.6, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 1.449, "high": 1.451, "low": 1.429, "close": 1.429, "volume": 1701.8, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 1.429, "high": 1.443, "low": 1.427, "close": 1.441, "volume": 2529.0, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 1.444, "high": 1.448, "low": 1.444, "close": 1.448, "volume": 1212.9, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 1.449, "high": 1.452, "low": 1.449, "close": 1.452, "volume": 374.4, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 1.453, "high": 1.453, "low": 1.442, "close": 1.447, "volume": 1186.4, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 1.448, "high": 1.452, "low": 1.448, "close": 1.452, "volume": 67.9, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 1.453, "high": 1.46, "low": 1.453, "close": 1.46, "volume": 1384.2, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 1.46, "high": 1.464, "low": 1.46, "close": 1.46, "volume": 12909.2, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 1.456, "high": 1.459, "low": 1.45, "close": 1.455, "volume": 1197.8, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 1.46, "high": 1.46, "low": 1.46, "close": 1.46, "volume": 22.1, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 1.46, "high": 1.46, "low": 1.458, "close": 1.46, "volume": 1389.7, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 1.461, "high": 1.464, "low": 1.458, "close": 1.464, "volume": 972.3, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 1.456, "high": 1.456, "low": 1.451, "close": 1.456, "volume": 5983.0, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 1.45, "high": 1.45, "low": 1.437, "close": 1.437, "volume": 1613.0, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 1.447, "high": 1.449, "low": 1.445, "close": 1.449, "volume": 1050.9, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 1.441, "high": 1.45, "low": 1.441, "close": 1.45, "volume": 163.1, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 1.446, "high": 1.45, "low": 1.441, "close": 1.441, "volume": 1764.9, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 1.443, "high": 1.443, "low": 1.437, "close": 1.44, "volume": 891.4, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 1.447, "high": 1.448, "low": 1.447, "close": 1.447, "volume": 17939.0, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 1.438, "high": 1.451, "low": 1.438, "close": 1.45, "volume": 716.7, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 1.452, "high": 1.455, "low": 1.45, "close": 1.453, "volume": 908.1, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 1.454, "high": 1.467, "low": 1.454, "close": 1.464, "volume": 2276.2, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 1.464, "high": 1.464, "low": 1.456, "close": 1.456, "volume": 3151.8, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 1.466, "high": 1.471, "low": 1.465, "close": 1.471, "volume": 892.3, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 1.467, "high": 1.468, "low": 1.464, "close": 1.467, "volume": 1641.0, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 1.471, "high": 1.472, "low": 1.466, "close": 1.466, "volume": 331.7, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 1.464, "high": 1.464, "low": 1.464, "close": 1.464, "volume": 143.9, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 1.463, "high": 1.465, "low": 1.455, "close": 1.458, "volume": 3739.5, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 1.458, "high": 1.458, "low": 1.458, "close": 1.458, "volume": 0.0, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 1.464, "high": 1.464, "low": 1.453, "close": 1.459, "volume": 241.9, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 1.459, "high": 1.459, "low": 1.459, "close": 1.459, "volume": 0.0, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 1.46, "high": 1.46, "low": 1.449, "close": 1.452, "volume": 3244.1, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 1.448, "high": 1.448, "low": 1.445, "close": 1.445, "volume": 721.9, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 1.451, "high": 1.455, "low": 1.451, "close": 1.455, "volume": 224.5, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 1.456, "high": 1.463, "low": 1.449, "close": 1.45, "volume": 67725.3, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 1.452, "high": 1.452, "low": 1.448, "close": 1.448, "volume": 1067.7, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 1.456, "high": 1.461, "low": 1.456, "close": 1.461, "volume": 716.3, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 1.461, "high": 1.465, "low": 1.461, "close": 1.461, "volume": 594.1, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 1.463, "high": 1.471, "low": 1.463, "close": 1.468, "volume": 808.0, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 1.471, "high": 1.483, "low": 1.471, "close": 1.478, "volume": 4873.4, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 1.484, "high": 1.485, "low": 1.48, "close": 1.481, "volume": 532.9, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 1.477, "high": 1.485, "low": 1.477, "close": 1.485, "volume": 1490.0, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 1.484, "high": 1.489, "low": 1.482, "close": 1.482, "volume": 1321.2, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 1.48, "high": 1.484, "low": 1.466, "close": 1.466, "volume": 5343.4, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 1.467, "high": 1.468, "low": 1.434, "close": 1.442, "volume": 5981.1, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 1.433, "high": 1.441, "low": 1.421, "close": 1.422, "volume": 2135.0, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 1.42, "high": 1.432, "low": 1.411, "close": 1.428, "volume": 23417.9, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 1.433, "high": 1.438, "low": 1.433, "close": 1.434, "volume": 1767.9, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 1.427, "high": 1.434, "low": 1.406, "close": 1.409, "volume": 9764.1, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 1.406, "high": 1.414, "low": 1.404, "close": 1.412, "volume": 3655.7, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 1.415, "high": 1.428, "low": 1.415, "close": 1.428, "volume": 3800.7, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 1.423, "high": 1.425, "low": 1.423, "close": 1.425, "volume": 504.6, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 1.425, "high": 1.425, "low": 1.417, "close": 1.42, "volume": 1367.7, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 1.418, "high": 1.425, "low": 1.416, "close": 1.425, "volume": 936.5, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 1.424, "high": 1.424, "low": 1.408, "close": 1.415, "volume": 1329.2, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 1.409, "high": 1.409, "low": 1.37, "close": 1.37, "volume": 12119.5, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 1.37, "high": 1.378, "low": 1.362, "close": 1.374, "volume": 12361.1, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 1.371, "high": 1.371, "low": 1.352, "close": 1.355, "volume": 17530.6, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 1.362, "high": 1.371, "low": 1.35, "close": 1.37, "volume": 11048.9, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 1.37, "high": 1.37, "low": 1.344, "close": 1.358, "volume": 25393.0, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 1.361, "high": 1.364, "low": 1.349, "close": 1.354, "volume": 2130.0, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 1.358, "high": 1.361, "low": 1.349, "close": 1.349, "volume": 5934.1, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 1.348, "high": 1.359, "low": 1.338, "close": 1.359, "volume": 16803.7, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 1.36, "high": 1.367, "low": 1.349, "close": 1.363, "volume": 9637.8, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 1.361, "high": 1.367, "low": 1.356, "close": 1.367, "volume": 2508.1, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 1.369, "high": 1.37, "low": 1.344, "close": 1.352, "volume": 18599.7, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 1.345, "high": 1.353, "low": 1.336, "close": 1.339, "volume": 3598.3, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 1.339, "high": 1.34, "low": 1.319, "close": 1.324, "volume": 37015.0, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 1.319, "high": 1.344, "low": 1.314, "close": 1.337, "volume": 4749.4, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 1.34, "high": 1.344, "low": 1.328, "close": 1.334, "volume": 5897.6, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 1.336, "high": 1.35, "low": 1.327, "close": 1.339, "volume": 20650.1, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 1.338, "high": 1.349, "low": 1.336, "close": 1.349, "volume": 2443.7, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 1.345, "high": 1.347, "low": 1.328, "close": 1.332, "volume": 15435.7, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 1.336, "high": 1.343, "low": 1.335, "close": 1.343, "volume": 29553.3, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 1.343, "high": 1.356, "low": 1.343, "close": 1.356, "volume": 19409.2, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 1.356, "high": 1.374, "low": 1.356, "close": 1.374, "volume": 2447.0, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 1.374, "high": 1.377, "low": 1.364, "close": 1.364, "volume": 3055.9, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 1.365, "high": 1.374, "low": 1.365, "close": 1.374, "volume": 2046.1, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 1.373, "high": 1.378, "low": 1.373, "close": 1.378, "volume": 604.7, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 1.371, "high": 1.372, "low": 1.371, "close": 1.372, "volume": 20.7, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 1.375, "high": 1.384, "low": 1.372, "close": 1.384, "volume": 1261.4, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 1.383, "high": 1.417, "low": 1.383, "close": 1.416, "volume": 26881.5, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 1.416, "high": 1.429, "low": 1.401, "close": 1.429, "volume": 44648.1, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 1.426, "high": 1.475, "low": 1.426, "close": 1.457, "volume": 73831.6, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 1.458, "high": 1.458, "low": 1.416, "close": 1.416, "volume": 48036.8, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 1.415, "high": 1.433, "low": 1.415, "close": 1.42, "volume": 9601.4, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 1.423, "high": 1.435, "low": 1.415, "close": 1.423, "volume": 68043.1, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 1.42, "high": 1.428, "low": 1.406, "close": 1.406, "volume": 6006.2, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 1.405, "high": 1.41, "low": 1.379, "close": 1.379, "volume": 20843.0, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 1.378, "high": 1.378, "low": 1.358, "close": 1.358, "volume": 5015.3, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 1.365, "high": 1.367, "low": 1.355, "close": 1.361, "volume": 4357.1, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 1.362, "high": 1.38, "low": 1.361, "close": 1.38, "volume": 19044.7, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 1.376, "high": 1.381, "low": 1.368, "close": 1.381, "volume": 3011.4, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 1.383, "high": 1.397, "low": 1.381, "close": 1.395, "volume": 12873.7, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 1.391, "high": 1.406, "low": 1.391, "close": 1.398, "volume": 1813.4, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 1.403, "high": 1.404, "low": 1.39, "close": 1.404, "volume": 2060.1, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 1.404, "high": 1.415, "low": 1.403, "close": 1.406, "volume": 9157.5, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 1.412, "high": 1.42, "low": 1.412, "close": 1.412, "volume": 2007.6, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 1.417, "high": 1.419, "low": 1.411, "close": 1.419, "volume": 543.8, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 1.42, "high": 1.434, "low": 1.42, "close": 1.434, "volume": 3494.1, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 1.435, "high": 1.437, "low": 1.421, "close": 1.421, "volume": 3050.8, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 1.424, "high": 1.429, "low": 1.42, "close": 1.425, "volume": 793.4, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 1.424, "high": 1.424, "low": 1.418, "close": 1.421, "volume": 418.2, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 1.421, "high": 1.421, "low": 1.415, "close": 1.419, "volume": 2020.2, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 1.417, "high": 1.417, "low": 1.393, "close": 1.399, "volume": 18758.7, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 1.4, "high": 1.407, "low": 1.389, "close": 1.389, "volume": 5368.2, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 1.388, "high": 1.394, "low": 1.379, "close": 1.379, "volume": 6166.6, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 1.378, "high": 1.417, "low": 1.367, "close": 1.417, "volume": 34559.4, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 1.417, "high": 1.427, "low": 1.399, "close": 1.411, "volume": 10573.5, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 1.415, "high": 1.43, "low": 1.415, "close": 1.422, "volume": 6965.0, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 1.418, "high": 1.43, "low": 1.414, "close": 1.415, "volume": 14960.4, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 1.415, "high": 1.419, "low": 1.41, "close": 1.413, "volume": 5334.9, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 1.412, "high": 1.429, "low": 1.412, "close": 1.425, "volume": 4984.8, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 1.429, "high": 1.434, "low": 1.413, "close": 1.413, "volume": 5301.9, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 1.412, "high": 1.422, "low": 1.409, "close": 1.421, "volume": 2440.2, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 1.419, "high": 1.423, "low": 1.415, "close": 1.415, "volume": 1127.3, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 1.418, "high": 1.423, "low": 1.415, "close": 1.419, "volume": 881.5, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 1.417, "high": 1.424, "low": 1.417, "close": 1.419, "volume": 2702.9, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 1.417, "high": 1.429, "low": 1.417, "close": 1.427, "volume": 9109.4, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 1.429, "high": 1.443, "low": 1.427, "close": 1.438, "volume": 4102.8, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 1.437, "high": 1.439, "low": 1.432, "close": 1.433, "volume": 7156.2, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 1.431, "high": 1.431, "low": 1.426, "close": 1.43, "volume": 1196.2, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 1.429, "high": 1.435, "low": 1.426, "close": 1.426, "volume": 47515.5, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 1.429, "high": 1.429, "low": 1.428, "close": 1.428, "volume": 965.0, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 1.432, "high": 1.432, "low": 1.427, "close": 1.428, "volume": 1045.4, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 1.425, "high": 1.426, "low": 1.418, "close": 1.424, "volume": 5523.6, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 1.417, "high": 1.417, "low": 1.411, "close": 1.415, "volume": 2590.8, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 1.414, "high": 1.417, "low": 1.398, "close": 1.406, "volume": 25312.2, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 1.407, "high": 1.41, "low": 1.395, "close": 1.395, "volume": 1604.9, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 1.394, "high": 1.404, "low": 1.394, "close": 1.396, "volume": 652.6, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 1.397, "high": 1.415, "low": 1.397, "close": 1.413, "volume": 3860.7, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 1.416, "high": 1.42, "low": 1.383, "close": 1.383, "volume": 8704.0, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 1.382, "high": 1.388, "low": 1.374, "close": 1.387, "volume": 16338.8, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 1.386, "high": 1.388, "low": 1.365, "close": 1.365, "volume": 14201.0, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 1.364, "high": 1.373, "low": 1.356, "close": 1.367, "volume": 9660.1, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 1.369, "high": 1.374, "low": 1.365, "close": 1.374, "volume": 1382.6, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 1.373, "high": 1.373, "low": 1.353, "close": 1.353, "volume": 7585.8, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 1.358, "high": 1.361, "low": 1.354, "close": 1.361, "volume": 5881.8, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 1.356, "high": 1.367, "low": 1.355, "close": 1.367, "volume": 1011.0, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 1.369, "high": 1.375, "low": 1.368, "close": 1.375, "volume": 2872.7, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 1.375, "high": 1.377, "low": 1.375, "close": 1.376, "volume": 831.9, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 1.373, "high": 1.374, "low": 1.373, "close": 1.373, "volume": 1918.0, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 1.372, "high": 1.383, "low": 1.371, "close": 1.376, "volume": 3468.6, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 1.377, "high": 1.381, "low": 1.375, "close": 1.379, "volume": 7625.0, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 1.38, "high": 1.387, "low": 1.38, "close": 1.385, "volume": 7327.3, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 1.387, "high": 1.395, "low": 1.387, "close": 1.395, "volume": 2963.7, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 1.397, "high": 1.398, "low": 1.385, "close": 1.385, "volume": 2711.6, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 1.388, "high": 1.394, "low": 1.388, "close": 1.394, "volume": 1526.6, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 1.394, "high": 1.396, "low": 1.379, "close": 1.379, "volume": 2146.7, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 1.382, "high": 1.393, "low": 1.373, "close": 1.39, "volume": 2958.9, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 1.388, "high": 1.39, "low": 1.383, "close": 1.385, "volume": 2481.7, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 1.39, "high": 1.391, "low": 1.387, "close": 1.387, "volume": 2823.2, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 1.39, "high": 1.395, "low": 1.388, "close": 1.395, "volume": 2313.9, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 1.393, "high": 1.396, "low": 1.39, "close": 1.39, "volume": 138.5, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 1.389, "high": 1.389, "low": 1.384, "close": 1.384, "volume": 676.0, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 1.384, "high": 1.384, "low": 1.373, "close": 1.375, "volume": 2543.3, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 1.374, "high": 1.397, "low": 1.367, "close": 1.387, "volume": 6251.1, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 1.396, "high": 1.397, "low": 1.39, "close": 1.39, "volume": 7613.5, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 1.391, "high": 1.395, "low": 1.379, "close": 1.395, "volume": 4669.1, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 1.392, "high": 1.4, "low": 1.391, "close": 1.391, "volume": 9232.5, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 1.394, "high": 1.394, "low": 1.386, "close": 1.388, "volume": 5652.7, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 1.387, "high": 1.387, "low": 1.381, "close": 1.386, "volume": 6284.9, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 1.383, "high": 1.391, "low": 1.382, "close": 1.389, "volume": 1863.3, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 1.392, "high": 1.393, "low": 1.389, "close": 1.391, "volume": 3155.0, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 1.393, "high": 1.393, "low": 1.387, "close": 1.393, "volume": 1157.9, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 1.394, "high": 1.397, "low": 1.391, "close": 1.397, "volume": 5093.2, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 1.397, "high": 1.397, "low": 1.393, "close": 1.395, "volume": 1949.4, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 1.395, "high": 1.398, "low": 1.393, "close": 1.395, "volume": 2727.2, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 1.397, "high": 1.398, "low": 1.39, "close": 1.39, "volume": 5192.8, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 1.389, "high": 1.389, "low": 1.384, "close": 1.385, "volume": 1983.6, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 1.387, "high": 1.394, "low": 1.386, "close": 1.393, "volume": 6621.8, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 1.394, "high": 1.395, "low": 1.391, "close": 1.392, "volume": 2822.2, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 1.391, "high": 1.392, "low": 1.386, "close": 1.388, "volume": 642.6, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 1.389, "high": 1.389, "low": 1.386, "close": 1.386, "volume": 53.1, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 1.387, "high": 1.391, "low": 1.383, "close": 1.383, "volume": 3011.6, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 1.386, "high": 1.386, "low": 1.386, "close": 1.386, "volume": 113.7, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 1.386, "high": 1.387, "low": 1.386, "close": 1.387, "volume": 266.3, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 1.389, "high": 1.392, "low": 1.386, "close": 1.387, "volume": 4532.5, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 1.389, "high": 1.398, "low": 1.388, "close": 1.397, "volume": 2450.1, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 1.399, "high": 1.403, "low": 1.396, "close": 1.397, "volume": 15341.9, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 1.396, "high": 1.396, "low": 1.39, "close": 1.394, "volume": 3740.9, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 1.394, "high": 1.396, "low": 1.367, "close": 1.37, "volume": 11132.4, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 1.366, "high": 1.374, "low": 1.365, "close": 1.37, "volume": 9884.4, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 1.376, "high": 1.378, "low": 1.372, "close": 1.373, "volume": 1126.9, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 1.373, "high": 1.373, "low": 1.37, "close": 1.372, "volume": 721.4, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 1.374, "high": 1.38, "low": 1.374, "close": 1.375, "volume": 5167.5, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 1.375, "high": 1.384, "low": 1.375, "close": 1.384, "volume": 8302.7, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 1.383, "high": 1.391, "low": 1.383, "close": 1.391, "volume": 12503.1, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 1.393, "high": 1.396, "low": 1.385, "close": 1.385, "volume": 1035.8, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 1.386, "high": 1.396, "low": 1.386, "close": 1.389, "volume": 6601.2, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 1.389, "high": 1.389, "low": 1.385, "close": 1.386, "volume": 1839.3, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 1.384, "high": 1.387, "low": 1.383, "close": 1.386, "volume": 364.5, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 1.383, "high": 1.383, "low": 1.372, "close": 1.372, "volume": 2782.5, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 1.371, "high": 1.377, "low": 1.37, "close": 1.376, "volume": 6002.1, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 1.375, "high": 1.381, "low": 1.375, "close": 1.377, "volume": 1303.6, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 1.377, "high": 1.382, "low": 1.375, "close": 1.381, "volume": 2118.7, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 1.383, "high": 1.383, "low": 1.38, "close": 1.38, "volume": 1108.4, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 1.382, "high": 1.382, "low": 1.373, "close": 1.373, "volume": 12903.7, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 1.375, "high": 1.376, "low": 1.375, "close": 1.376, "volume": 482.4, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 1.375, "high": 1.375, "low": 1.375, "close": 1.375, "volume": 7.8, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 1.374, "high": 1.374, "low": 1.37, "close": 1.372, "volume": 1272.9, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 1.373, "high": 1.378, "low": 1.373, "close": 1.378, "volume": 320.0, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 1.372, "high": 1.379, "low": 1.372, "close": 1.379, "volume": 1013.8, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 1.378, "high": 1.389, "low": 1.375, "close": 1.378, "volume": 18774.7, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 1.377, "high": 1.386, "low": 1.377, "close": 1.384, "volume": 5626.9, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 1.38, "high": 1.388, "low": 1.38, "close": 1.388, "volume": 619.6, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 1.389, "high": 1.39, "low": 1.38, "close": 1.38, "volume": 3781.5, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 1.379, "high": 1.382, "low": 1.373, "close": 1.373, "volume": 87487.5, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 1.372, "high": 1.372, "low": 1.361, "close": 1.367, "volume": 3683.2, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 1.364, "high": 1.374, "low": 1.364, "close": 1.372, "volume": 2291.5, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 1.368, "high": 1.373, "low": 1.368, "close": 1.37, "volume": 1139.5, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 1.369, "high": 1.371, "low": 1.367, "close": 1.368, "volume": 1161.5, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 1.366, "high": 1.371, "low": 1.359, "close": 1.36, "volume": 7685.0, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 1.358, "high": 1.359, "low": 1.334, "close": 1.341, "volume": 22926.8, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 1.337, "high": 1.338, "low": 1.334, "close": 1.334, "volume": 1452.1, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 1.343, "high": 1.35, "low": 1.342, "close": 1.35, "volume": 22991.3, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 1.347, "high": 1.35, "low": 1.345, "close": 1.345, "volume": 2394.5, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 1.348, "high": 1.35, "low": 1.348, "close": 1.35, "volume": 2625.2, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 1.351, "high": 1.351, "low": 1.299, "close": 1.299, "volume": 77104.6, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 1.302, "high": 1.31, "low": 1.293, "close": 1.31, "volume": 13649.5, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 1.307, "high": 1.32, "low": 1.306, "close": 1.317, "volume": 4213.3, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 1.317, "high": 1.317, "low": 1.304, "close": 1.307, "volume": 14897.6, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 1.31, "high": 1.313, "low": 1.309, "close": 1.309, "volume": 2047.6, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 1.304, "high": 1.315, "low": 1.304, "close": 1.313, "volume": 12885.7, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 1.314, "high": 1.319, "low": 1.312, "close": 1.313, "volume": 2099.2, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 1.315, "high": 1.317, "low": 1.314, "close": 1.315, "volume": 39421.4, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 1.319, "high": 1.338, "low": 1.317, "close": 1.336, "volume": 17535.4, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 1.335, "high": 1.341, "low": 1.326, "close": 1.33, "volume": 16313.4, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 1.333, "high": 1.382, "low": 1.323, "close": 1.369, "volume": 134403.1, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 1.374, "high": 1.386, "low": 1.359, "close": 1.363, "volume": 14547.5, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 1.358, "high": 1.372, "low": 1.347, "close": 1.366, "volume": 11202.5, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 1.368, "high": 1.389, "low": 1.368, "close": 1.387, "volume": 9509.2, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 1.39, "high": 1.397, "low": 1.383, "close": 1.392, "volume": 9781.1, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 1.398, "high": 1.398, "low": 1.383, "close": 1.392, "volume": 12771.9, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 1.39, "high": 1.42, "low": 1.39, "close": 1.413, "volume": 96997.3, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 1.419, "high": 1.424, "low": 1.408, "close": 1.408, "volume": 9664.6, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 1.411, "high": 1.42, "low": 1.409, "close": 1.42, "volume": 18036.5, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 1.421, "high": 1.426, "low": 1.416, "close": 1.422, "volume": 1845.2, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 1.418, "high": 1.436, "low": 1.415, "close": 1.415, "volume": 48527.8, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 1.417, "high": 1.42, "low": 1.404, "close": 1.407, "volume": 30529.7, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 1.405, "high": 1.408, "low": 1.395, "close": 1.395, "volume": 3682.0, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 1.397, "high": 1.404, "low": 1.395, "close": 1.397, "volume": 1021.4, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 1.399, "high": 1.408, "low": 1.395, "close": 1.404, "volume": 1658.0, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 1.408, "high": 1.414, "low": 1.403, "close": 1.414, "volume": 2049.6, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 1.409, "high": 1.414, "low": 1.409, "close": 1.414, "volume": 3034.6, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 1.41, "high": 1.41, "low": 1.394, "close": 1.402, "volume": 37224.2, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 1.404, "high": 1.414, "low": 1.404, "close": 1.409, "volume": 4131.4, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 1.405, "high": 1.405, "low": 1.401, "close": 1.401, "volume": 325.7, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 1.405, "high": 1.415, "low": 1.405, "close": 1.415, "volume": 1675.0, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 1.417, "high": 1.429, "low": 1.415, "close": 1.417, "volume": 15408.0, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 1.414, "high": 1.426, "low": 1.413, "close": 1.426, "volume": 6059.4, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 1.425, "high": 1.444, "low": 1.42, "close": 1.444, "volume": 9129.1, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 1.445, "high": 1.449, "low": 1.436, "close": 1.441, "volume": 8862.1, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 1.445, "high": 1.449, "low": 1.424, "close": 1.424, "volume": 15092.1, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 1.428, "high": 1.433, "low": 1.413, "close": 1.42, "volume": 7797.0, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 1.416, "high": 1.423, "low": 1.412, "close": 1.419, "volume": 3797.1, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 1.422, "high": 1.429, "low": 1.419, "close": 1.424, "volume": 30500.7, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 1.426, "high": 1.433, "low": 1.423, "close": 1.423, "volume": 6664.5, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 1.422, "high": 1.422, "low": 1.403, "close": 1.413, "volume": 84082.6, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 1.41, "high": 1.42, "low": 1.41, "close": 1.415, "volume": 7164.7, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 1.415, "high": 1.428, "low": 1.413, "close": 1.426, "volume": 3218.7, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 1.425, "high": 1.431, "low": 1.425, "close": 1.429, "volume": 4505.4, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 1.423, "high": 1.428, "low": 1.404, "close": 1.417, "volume": 7357.7, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 1.413, "high": 1.45, "low": 1.413, "close": 1.443, "volume": 71991.0, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 1.442, "high": 1.445, "low": 1.437, "close": 1.444, "volume": 6010.2, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 1.438, "high": 1.444, "low": 1.433, "close": 1.444, "volume": 1428.3, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 1.444, "high": 1.446, "low": 1.435, "close": 1.439, "volume": 5844.1, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 1.438, "high": 1.442, "low": 1.438, "close": 1.439, "volume": 1481.7, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 1.442, "high": 1.449, "low": 1.441, "close": 1.449, "volume": 1847.5, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 1.444, "high": 1.45, "low": 1.431, "close": 1.438, "volume": 1551.7, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 1.438, "high": 1.442, "low": 1.438, "close": 1.441, "volume": 3779.1, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 1.443, "high": 1.453, "low": 1.44, "close": 1.447, "volume": 20066.6, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 1.445, "high": 1.463, "low": 1.445, "close": 1.459, "volume": 2682.9, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 1.453, "high": 1.466, "low": 1.452, "close": 1.463, "volume": 6165.9, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 1.464, "high": 1.464, "low": 1.453, "close": 1.463, "volume": 3451.8, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 1.46, "high": 1.46, "low": 1.427, "close": 1.427, "volume": 29066.7, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 1.426, "high": 1.439, "low": 1.424, "close": 1.433, "volume": 16885.4, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 1.43, "high": 1.43, "low": 1.413, "close": 1.419, "volume": 8101.3, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 1.418, "high": 1.422, "low": 1.408, "close": 1.419, "volume": 11251.8, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 1.422, "high": 1.423, "low": 1.413, "close": 1.419, "volume": 3914.6, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 1.415, "high": 1.418, "low": 1.397, "close": 1.403, "volume": 18491.4, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 1.406, "high": 1.411, "low": 1.404, "close": 1.411, "volume": 892.5, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 1.412, "high": 1.421, "low": 1.406, "close": 1.419, "volume": 12613.7, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 1.422, "high": 1.43, "low": 1.419, "close": 1.428, "volume": 10614.0, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 1.429, "high": 1.432, "low": 1.423, "close": 1.423, "volume": 779.4, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 1.425, "high": 1.425, "low": 1.414, "close": 1.42, "volume": 6585.9, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 1.419, "high": 1.429, "low": 1.419, "close": 1.429, "volume": 3472.5, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 1.429, "high": 1.43, "low": 1.426, "close": 1.43, "volume": 4849.2, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 1.431, "high": 1.435, "low": 1.425, "close": 1.429, "volume": 41999.6, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 1.433, "high": 1.437, "low": 1.428, "close": 1.437, "volume": 3450.2, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 1.437, "high": 1.441, "low": 1.43, "close": 1.432, "volume": 1421.2, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 1.434, "high": 1.436, "low": 1.419, "close": 1.419, "volume": 2393.3, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 1.418, "high": 1.427, "low": 1.414, "close": 1.421, "volume": 938.5, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 1.423, "high": 1.435, "low": 1.418, "close": 1.435, "volume": 39657.5, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 1.436, "high": 1.439, "low": 1.434, "close": 1.439, "volume": 2051.5, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 1.44, "high": 1.44, "low": 1.422, "close": 1.422, "volume": 1482.1, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 1.431, "high": 1.449, "low": 1.431, "close": 1.444, "volume": 4253.1, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 1.45, "high": 1.461, "low": 1.447, "close": 1.456, "volume": 3179.0, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 1.456, "high": 1.459, "low": 1.446, "close": 1.459, "volume": 8548.9, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 1.461, "high": 1.468, "low": 1.456, "close": 1.456, "volume": 5825.3, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 1.458, "high": 1.459, "low": 1.449, "close": 1.459, "volume": 12380.0, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 1.461, "high": 1.461, "low": 1.445, "close": 1.445, "volume": 3680.7, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 1.447, "high": 1.447, "low": 1.432, "close": 1.432, "volume": 4615.5, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 1.431, "high": 1.438, "low": 1.424, "close": 1.428, "volume": 28435.3, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 1.427, "high": 1.435, "low": 1.424, "close": 1.428, "volume": 3927.9, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 1.426, "high": 1.428, "low": 1.411, "close": 1.413, "volume": 9481.1, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 1.411, "high": 1.413, "low": 1.384, "close": 1.392, "volume": 21444.6, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 1.39, "high": 1.397, "low": 1.39, "close": 1.392, "volume": 3588.0, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 1.388, "high": 1.388, "low": 1.36, "close": 1.376, "volume": 37378.3, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 1.375, "high": 1.38, "low": 1.371, "close": 1.38, "volume": 35486.8, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 1.375, "high": 1.392, "low": 1.374, "close": 1.388, "volume": 8846.6, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 1.386, "high": 1.396, "low": 1.386, "close": 1.393, "volume": 6183.8, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 1.393, "high": 1.402, "low": 1.393, "close": 1.393, "volume": 3098.5, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 1.399, "high": 1.404, "low": 1.396, "close": 1.404, "volume": 4701.1, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 1.4, "high": 1.414, "low": 1.4, "close": 1.413, "volume": 9716.5, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 1.415, "high": 1.423, "low": 1.413, "close": 1.418, "volume": 7936.1, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 1.423, "high": 1.486, "low": 1.423, "close": 1.471, "volume": 85914.5, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 1.477, "high": 1.482, "low": 1.444, "close": 1.459, "volume": 30803.2, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 1.469, "high": 1.473, "low": 1.446, "close": 1.446, "volume": 6226.5, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 1.445, "high": 1.461, "low": 1.437, "close": 1.437, "volume": 19808.1, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 1.446, "high": 1.466, "low": 1.435, "close": 1.466, "volume": 14773.5, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 1.467, "high": 1.472, "low": 1.452, "close": 1.466, "volume": 15870.9, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 1.462, "high": 1.467, "low": 1.447, "close": 1.45, "volume": 6605.8, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 1.454, "high": 1.505, "low": 1.443, "close": 1.443, "volume": 416891.4, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 1.451, "high": 1.453, "low": 1.392, "close": 1.397, "volume": 79343.0, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 1.402, "high": 1.413, "low": 1.386, "close": 1.395, "volume": 21181.7, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 1.389, "high": 1.407, "low": 1.383, "close": 1.402, "volume": 104860.7, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 1.407, "high": 1.418, "low": 1.406, "close": 1.406, "volume": 16961.9, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 1.405, "high": 1.416, "low": 1.395, "close": 1.412, "volume": 38522.2, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 1.412, "high": 1.425, "low": 1.406, "close": 1.409, "volume": 6767.6, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 1.411, "high": 1.414, "low": 1.399, "close": 1.41, "volume": 13999.1, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 1.407, "high": 1.407, "low": 1.396, "close": 1.396, "volume": 7061.6, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 1.395, "high": 1.4, "low": 1.386, "close": 1.393, "volume": 3175.4, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 1.398, "high": 1.401, "low": 1.395, "close": 1.401, "volume": 40334.9, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 1.396, "high": 1.411, "low": 1.385, "close": 1.39, "volume": 29341.6, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 1.39, "high": 1.391, "low": 1.384, "close": 1.388, "volume": 2399.0, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 1.385, "high": 1.385, "low": 1.372, "close": 1.372, "volume": 21440.9, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 1.376, "high": 1.376, "low": 1.361, "close": 1.362, "volume": 19902.6, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 1.36, "high": 1.367, "low": 1.343, "close": 1.362, "volume": 36111.2, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 1.363, "high": 1.367, "low": 1.36, "close": 1.366, "volume": 4451.9, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 1.365, "high": 1.372, "low": 1.365, "close": 1.371, "volume": 2952.9, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 1.372, "high": 1.375, "low": 1.369, "close": 1.373, "volume": 3896.1, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 1.374, "high": 1.386, "low": 1.364, "close": 1.386, "volume": 29935.5, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 1.384, "high": 1.404, "low": 1.383, "close": 1.384, "volume": 12280.7, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 1.385, "high": 1.388, "low": 1.381, "close": 1.381, "volume": 1874.8, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 1.383, "high": 1.383, "low": 1.375, "close": 1.377, "volume": 3304.2, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 1.377, "high": 1.378, "low": 1.364, "close": 1.374, "volume": 5554.1, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 1.377, "high": 1.383, "low": 1.377, "close": 1.38, "volume": 4545.7, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 1.382, "high": 1.383, "low": 1.377, "close": 1.382, "volume": 9929.3, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 1.384, "high": 1.392, "low": 1.384, "close": 1.388, "volume": 21161.7, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 1.39, "high": 1.396, "low": 1.387, "close": 1.391, "volume": 5497.4, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 1.386, "high": 1.39, "low": 1.384, "close": 1.389, "volume": 16623.7, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 1.388, "high": 1.391, "low": 1.381, "close": 1.381, "volume": 1048.4, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 1.38, "high": 1.383, "low": 1.374, "close": 1.375, "volume": 7062.0, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 1.379, "high": 1.385, "low": 1.379, "close": 1.381, "volume": 487.1, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 1.383, "high": 1.385, "low": 1.38, "close": 1.382, "volume": 5802.7, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 1.38, "high": 1.383, "low": 1.376, "close": 1.376, "volume": 1139.6, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 1.376, "high": 1.379, "low": 1.356, "close": 1.362, "volume": 7353.3, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 1.363, "high": 1.374, "low": 1.363, "close": 1.37, "volume": 14095.6, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 1.37, "high": 1.37, "low": 1.358, "close": 1.358, "volume": 24351.3, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 1.358, "high": 1.365, "low": 1.355, "close": 1.358, "volume": 11581.5, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 1.362, "high": 1.369, "low": 1.362, "close": 1.367, "volume": 19720.9, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 1.367, "high": 1.367, "low": 1.362, "close": 1.362, "volume": 4241.6, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 1.364, "high": 1.364, "low": 1.36, "close": 1.36, "volume": 798.8, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 1.36, "high": 1.363, "low": 1.36, "close": 1.363, "volume": 1497.3, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 1.362, "high": 1.362, "low": 1.36, "close": 1.362, "volume": 424.1, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 1.362, "high": 1.365, "low": 1.358, "close": 1.358, "volume": 1608.8, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 1.357, "high": 1.36, "low": 1.357, "close": 1.36, "volume": 86.0, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 1.36, "high": 1.36, "low": 1.358, "close": 1.36, "volume": 1461.9, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 1.361, "high": 1.361, "low": 1.354, "close": 1.354, "volume": 894.8, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 1.353, "high": 1.353, "low": 1.347, "close": 1.349, "volume": 3761.0, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 1.352, "high": 1.355, "low": 1.345, "close": 1.355, "volume": 1712.8, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 1.356, "high": 1.358, "low": 1.342, "close": 1.356, "volume": 10030.0, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 1.359, "high": 1.36, "low": 1.348, "close": 1.349, "volume": 15476.4, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 1.349, "high": 1.353, "low": 1.336, "close": 1.344, "volume": 30237.7, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 1.342, "high": 1.342, "low": 1.332, "close": 1.338, "volume": 5493.3, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 1.34, "high": 1.348, "low": 1.34, "close": 1.347, "volume": 35198.1, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 1.348, "high": 1.353, "low": 1.348, "close": 1.35, "volume": 1599.4, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 1.353, "high": 1.353, "low": 1.34, "close": 1.34, "volume": 2771.7, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 1.342, "high": 1.347, "low": 1.338, "close": 1.347, "volume": 33922.6, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 1.346, "high": 1.356, "low": 1.342, "close": 1.342, "volume": 7004.3, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 1.345, "high": 1.349, "low": 1.342, "close": 1.344, "volume": 8299.1, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 1.341, "high": 1.341, "low": 1.3, "close": 1.303, "volume": 62708.5, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 1.305, "high": 1.316, "low": 1.301, "close": 1.312, "volume": 12363.0, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 1.315, "high": 1.318, "low": 1.311, "close": 1.318, "volume": 4183.2, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 1.318, "high": 1.329, "low": 1.318, "close": 1.328, "volume": 5793.1, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 1.327, "high": 1.327, "low": 1.322, "close": 1.324, "volume": 36852.2, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 1.321, "high": 1.321, "low": 1.307, "close": 1.309, "volume": 13978.4, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 1.306, "high": 1.313, "low": 1.285, "close": 1.285, "volume": 62822.5, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 1.29, "high": 1.29, "low": 1.264, "close": 1.272, "volume": 16534.8, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 1.271, "high": 1.279, "low": 1.271, "close": 1.275, "volume": 1181.0, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 1.271, "high": 1.299, "low": 1.271, "close": 1.297, "volume": 7289.4, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 1.298, "high": 1.298, "low": 1.287, "close": 1.287, "volume": 15005.6, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 1.287, "high": 1.303, "low": 1.282, "close": 1.302, "volume": 12998.1, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 1.3, "high": 1.308, "low": 1.3, "close": 1.301, "volume": 2183.4, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 1.299, "high": 1.306, "low": 1.286, "close": 1.3, "volume": 17608.7, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 1.294, "high": 1.307, "low": 1.286, "close": 1.305, "volume": 21074.0, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 1.298, "high": 1.308, "low": 1.294, "close": 1.294, "volume": 9093.8, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 1.293, "high": 1.32, "low": 1.293, "close": 1.319, "volume": 6662.7, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 1.318, "high": 1.321, "low": 1.311, "close": 1.315, "volume": 25849.5, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 1.311, "high": 1.33, "low": 1.307, "close": 1.329, "volume": 22171.8, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 1.328, "high": 1.339, "low": 1.32, "close": 1.339, "volume": 201000.5, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 1.34, "high": 1.344, "low": 1.335, "close": 1.337, "volume": 7567.5, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 1.339, "high": 1.343, "low": 1.338, "close": 1.338, "volume": 7993.4, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 1.344, "high": 1.351, "low": 1.338, "close": 1.349, "volume": 2005.1, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 1.351, "high": 1.356, "low": 1.348, "close": 1.351, "volume": 29958.2, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 1.354, "high": 1.363, "low": 1.349, "close": 1.354, "volume": 29900.0, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 1.354, "high": 1.356, "low": 1.342, "close": 1.343, "volume": 132597.4, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 1.342, "high": 1.347, "low": 1.338, "close": 1.34, "volume": 8703.1, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 1.341, "high": 1.347, "low": 1.341, "close": 1.345, "volume": 11741.5, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 1.341, "high": 1.353, "low": 1.34, "close": 1.35, "volume": 50601.1, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 1.35, "high": 1.353, "low": 1.349, "close": 1.351, "volume": 3910.4, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 1.347, "high": 1.348, "low": 1.327, "close": 1.33, "volume": 5316.9, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 1.331, "high": 1.337, "low": 1.331, "close": 1.334, "volume": 4887.1, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 1.338, "high": 1.341, "low": 1.331, "close": 1.331, "volume": 2186.7, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 1.33, "high": 1.33, "low": 1.322, "close": 1.324, "volume": 12562.2, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 1.326, "high": 1.328, "low": 1.323, "close": 1.325, "volume": 6671.8, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 1.322, "high": 1.328, "low": 1.312, "close": 1.328, "volume": 1984.0, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 1.324, "high": 1.333, "low": 1.31, "close": 1.315, "volume": 14888.1, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 1.315, "high": 1.315, "low": 1.292, "close": 1.292, "volume": 6480.5, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 1.291, "high": 1.3, "low": 1.282, "close": 1.289, "volume": 29862.5, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 1.281, "high": 1.289, "low": 1.272, "close": 1.273, "volume": 4107.5, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 1.271, "high": 1.28, "low": 1.264, "close": 1.275, "volume": 3004.7, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 1.271, "high": 1.273, "low": 1.264, "close": 1.27, "volume": 3174.3, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 1.264, "high": 1.271, "low": 1.257, "close": 1.267, "volume": 22472.0, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 1.264, "high": 1.268, "low": 1.249, "close": 1.264, "volume": 11505.8, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 1.257, "high": 1.265, "low": 1.237, "close": 1.243, "volume": 29556.2, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 1.248, "high": 1.262, "low": 1.248, "close": 1.262, "volume": 24760.3, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 1.26, "high": 1.267, "low": 1.253, "close": 1.253, "volume": 13018.4, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 1.253, "high": 1.254, "low": 1.225, "close": 1.245, "volume": 31912.6, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 1.244, "high": 1.252, "low": 1.236, "close": 1.247, "volume": 41845.4, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 1.247, "high": 1.258, "low": 1.244, "close": 1.258, "volume": 13625.3, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 1.259, "high": 1.267, "low": 1.259, "close": 1.263, "volume": 4235.1, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 1.261, "high": 1.263, "low": 1.253, "close": 1.253, "volume": 4845.5, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 1.255, "high": 1.264, "low": 1.255, "close": 1.262, "volume": 21727.5, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 1.265, "high": 1.27, "low": 1.265, "close": 1.268, "volume": 1659.7, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 1.266, "high": 1.278, "low": 1.266, "close": 1.276, "volume": 3984.7, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 1.278, "high": 1.283, "low": 1.272, "close": 1.282, "volume": 2646.9, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 1.284, "high": 1.284, "low": 1.255, "close": 1.263, "volume": 9414.9, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 1.263, "high": 1.277, "low": 1.261, "close": 1.277, "volume": 3699.4, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 1.271, "high": 1.277, "low": 1.271, "close": 1.277, "volume": 549.6, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 1.274, "high": 1.274, "low": 1.256, "close": 1.269, "volume": 2765.6, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 1.271, "high": 1.273, "low": 1.257, "close": 1.257, "volume": 1288.8, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 1.256, "high": 1.291, "low": 1.256, "close": 1.283, "volume": 11575.9, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 1.28, "high": 1.28, "low": 1.248, "close": 1.254, "volume": 24922.7, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 1.261, "high": 1.265, "low": 1.253, "close": 1.262, "volume": 2337.4, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 1.265, "high": 1.269, "low": 1.26, "close": 1.263, "volume": 10328.4, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 1.259, "high": 1.26, "low": 1.254, "close": 1.256, "volume": 1936.0, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 1.262, "high": 1.262, "low": 1.251, "close": 1.251, "volume": 4026.4, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 1.249, "high": 1.252, "low": 1.243, "close": 1.244, "volume": 13823.1, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 1.253, "high": 1.26, "low": 1.253, "close": 1.254, "volume": 2287.1, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 1.255, "high": 1.259, "low": 1.251, "close": 1.258, "volume": 5061.3, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 1.257, "high": 1.258, "low": 1.25, "close": 1.25, "volume": 3331.0, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 1.254, "high": 1.259, "low": 1.252, "close": 1.256, "volume": 4618.8, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 1.256, "high": 1.264, "low": 1.251, "close": 1.261, "volume": 15524.7, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 1.263, "high": 1.271, "low": 1.254, "close": 1.254, "volume": 5308.5, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 1.26, "high": 1.267, "low": 1.26, "close": 1.265, "volume": 17332.4, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 1.263, "high": 1.265, "low": 1.257, "close": 1.257, "volume": 9492.6, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 1.261, "high": 1.261, "low": 1.254, "close": 1.256, "volume": 5167.6, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 1.254, "high": 1.254, "low": 1.248, "close": 1.25, "volume": 1781.1, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 1.25, "high": 1.255, "low": 1.248, "close": 1.255, "volume": 496.6, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 1.254, "high": 1.268, "low": 1.254, "close": 1.264, "volume": 8634.9, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 1.259, "high": 1.274, "low": 1.252, "close": 1.272, "volume": 11834.8, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 1.273, "high": 1.28, "low": 1.271, "close": 1.272, "volume": 12931.6, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 1.27, "high": 1.27, "low": 1.26, "close": 1.265, "volume": 5421.4, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 1.269, "high": 1.27, "low": 1.268, "close": 1.269, "volume": 3387.2, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 1.267, "high": 1.267, "low": 1.25, "close": 1.25, "volume": 7872.2, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 1.249, "high": 1.25, "low": 1.236, "close": 1.239, "volume": 32590.5, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 1.235, "high": 1.245, "low": 1.23, "close": 1.245, "volume": 8271.9, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 1.242, "high": 1.261, "low": 1.235, "close": 1.241, "volume": 12833.8, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 1.238, "high": 1.255, "low": 1.232, "close": 1.255, "volume": 6003.4, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 1.256, "high": 1.257, "low": 1.248, "close": 1.257, "volume": 17330.0, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 1.259, "high": 1.26, "low": 1.251, "close": 1.252, "volume": 20205.9, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 1.255, "high": 1.255, "low": 1.245, "close": 1.245, "volume": 2685.6, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 1.243, "high": 1.249, "low": 1.235, "close": 1.249, "volume": 14326.5, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 1.24, "high": 1.243, "low": 1.228, "close": 1.233, "volume": 6204.6, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 1.234, "high": 1.234, "low": 1.229, "close": 1.232, "volume": 1615.5, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 1.233, "high": 1.242, "low": 1.232, "close": 1.239, "volume": 3920.3, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 1.236, "high": 1.246, "low": 1.236, "close": 1.246, "volume": 24947.7, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 1.245, "high": 1.245, "low": 1.239, "close": 1.239, "volume": 19120.9, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 1.24, "high": 1.24, "low": 1.215, "close": 1.218, "volume": 14564.7, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 1.22, "high": 1.225, "low": 1.215, "close": 1.219, "volume": 4524.7, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 1.222, "high": 1.228, "low": 1.211, "close": 1.228, "volume": 25653.8, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 1.228, "high": 1.231, "low": 1.224, "close": 1.227, "volume": 6611.3, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 1.227, "high": 1.231, "low": 1.221, "close": 1.227, "volume": 2016.4, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 73.1, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 1.228, "high": 1.23, "low": 1.222, "close": 1.222, "volume": 29793.2, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 1.221, "high": 1.221, "low": 1.213, "close": 1.216, "volume": 3953.9, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 1.213, "high": 1.215, "low": 1.193, "close": 1.197, "volume": 31566.9, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 1.194, "high": 1.198, "low": 1.177, "close": 1.181, "volume": 42557.8, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 1.182, "high": 1.191, "low": 1.179, "close": 1.186, "volume": 8461.2, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 1.187, "high": 1.199, "low": 1.181, "close": 1.199, "volume": 18106.3, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 1.192, "high": 1.196, "low": 1.183, "close": 1.183, "volume": 11318.8, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 1.191, "high": 1.194, "low": 1.182, "close": 1.186, "volume": 20795.0, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 1.187, "high": 1.187, "low": 1.167, "close": 1.168, "volume": 15920.4, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 1.174, "high": 1.179, "low": 1.168, "close": 1.175, "volume": 18525.0, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 1.175, "high": 1.175, "low": 1.153, "close": 1.166, "volume": 20057.4, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 1.162, "high": 1.167, "low": 1.134, "close": 1.14, "volume": 51702.5, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 1.14, "high": 1.153, "low": 1.13, "close": 1.142, "volume": 31075.8, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 1.139, "high": 1.148, "low": 1.138, "close": 1.139, "volume": 17661.1, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 1.138, "high": 1.143, "low": 1.128, "close": 1.143, "volume": 5689.6, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 1.143, "high": 1.146, "low": 1.138, "close": 1.14, "volume": 6066.8, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 1.143, "high": 1.152, "low": 1.135, "close": 1.152, "volume": 14523.4, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 1.153, "high": 1.162, "low": 1.151, "close": 1.158, "volume": 4648.9, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 1.161, "high": 1.165, "low": 1.151, "close": 1.154, "volume": 8211.7, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 1.15, "high": 1.153, "low": 1.143, "close": 1.153, "volume": 1681.4, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 1.155, "high": 1.158, "low": 1.149, "close": 1.152, "volume": 3087.7, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 1.155, "high": 1.162, "low": 1.154, "close": 1.161, "volume": 12916.0, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 1.159, "high": 1.159, "low": 1.159, "close": 1.159, "volume": 468.1, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 1.164, "high": 1.165, "low": 1.15, "close": 1.15, "volume": 5900.4, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 1.149, "high": 1.15, "low": 1.139, "close": 1.15, "volume": 3182.1, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 1.144, "high": 1.145, "low": 1.138, "close": 1.138, "volume": 126221.2, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 1.137, "high": 1.142, "low": 1.135, "close": 1.139, "volume": 7153.0, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 1.143, "high": 1.146, "low": 1.143, "close": 1.143, "volume": 1142.5, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 1.147, "high": 1.147, "low": 1.139, "close": 1.139, "volume": 1152.0, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 1.142, "high": 1.145, "low": 1.13, "close": 1.131, "volume": 4002.8, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 1.128, "high": 1.132, "low": 1.103, "close": 1.103, "volume": 28539.0, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 1.105, "high": 1.118, "low": 1.099, "close": 1.115, "volume": 10952.1, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 1.113, "high": 1.113, "low": 1.098, "close": 1.098, "volume": 37602.8, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 1.095, "high": 1.095, "low": 1.078, "close": 1.081, "volume": 47336.4, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 1.083, "high": 1.092, "low": 1.079, "close": 1.088, "volume": 18870.6, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 1.089, "high": 1.113, "low": 1.086, "close": 1.11, "volume": 83257.5, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 1.11, "high": 1.11, "low": 1.1, "close": 1.1, "volume": 10018.5, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 1.099, "high": 1.1, "low": 1.094, "close": 1.095, "volume": 3798.3, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 1.092, "high": 1.093, "low": 1.072, "close": 1.073, "volume": 24345.6, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 1.077, "high": 1.079, "low": 1.011, "close": 1.033, "volume": 185819.3, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 1.043, "high": 1.044, "low": 1.028, "close": 1.029, "volume": 36932.8, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 1.029, "high": 1.052, "low": 1.015, "close": 1.049, "volume": 137060.5, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 1.05, "high": 1.059, "low": 1.045, "close": 1.045, "volume": 13817.6, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 1.047, "high": 1.066, "low": 1.047, "close": 1.063, "volume": 27827.4, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 1.064, "high": 1.065, "low": 1.058, "close": 1.061, "volume": 3006.8, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 1.064, "high": 1.105, "low": 1.061, "close": 1.097, "volume": 72472.5, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 1.098, "high": 1.103, "low": 1.083, "close": 1.089, "volume": 36600.3, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 1.087, "high": 1.087, "low": 1.077, "close": 1.078, "volume": 2724.2, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 1.082, "high": 1.103, "low": 1.082, "close": 1.1, "volume": 40219.6, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 1.096, "high": 1.096, "low": 1.084, "close": 1.089, "volume": 1365.9, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 1.089, "high": 1.095, "low": 1.087, "close": 1.092, "volume": 3683.7, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 1.092, "high": 1.102, "low": 1.083, "close": 1.084, "volume": 8865.0, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 1.08, "high": 1.086, "low": 1.073, "close": 1.079, "volume": 18151.9, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 1.081, "high": 1.09, "low": 1.08, "close": 1.08, "volume": 5553.0, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 1.079, "high": 1.085, "low": 1.073, "close": 1.082, "volume": 5375.8, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 1.085, "high": 1.118, "low": 1.084, "close": 1.117, "volume": 22837.8, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 1.113, "high": 1.121, "low": 1.103, "close": 1.111, "volume": 24746.0, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 1.113, "high": 1.123, "low": 1.104, "close": 1.105, "volume": 34434.7, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 1.101, "high": 1.101, "low": 1.072, "close": 1.073, "volume": 25969.0, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 1.07, "high": 1.077, "low": 1.063, "close": 1.069, "volume": 34316.5, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 1.07, "high": 1.099, "low": 1.066, "close": 1.099, "volume": 22099.2, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 1.098, "high": 1.098, "low": 1.075, "close": 1.081, "volume": 19641.8, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 1.087, "high": 1.102, "low": 1.087, "close": 1.093, "volume": 32800.3, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 1.089, "high": 1.112, "low": 1.088, "close": 1.1, "volume": 33022.0, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 1.102, "high": 1.112, "low": 1.101, "close": 1.106, "volume": 19558.1, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 1.108, "high": 1.117, "low": 1.103, "close": 1.105, "volume": 10169.1, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 1.105, "high": 1.105, "low": 1.093, "close": 1.1, "volume": 30597.8, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 1.102, "high": 1.106, "low": 1.101, "close": 1.106, "volume": 16372.5, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 1.107, "high": 1.113, "low": 1.097, "close": 1.111, "volume": 23852.7, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 1.112, "high": 1.12, "low": 1.107, "close": 1.12, "volume": 27478.8, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 1.116, "high": 1.12, "low": 1.106, "close": 1.107, "volume": 8595.0, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 1.107, "high": 1.115, "low": 1.103, "close": 1.103, "volume": 2290.8, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 1.102, "high": 1.108, "low": 1.088, "close": 1.088, "volume": 14125.5, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 1.09, "high": 1.103, "low": 1.082, "close": 1.083, "volume": 34131.2, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 1.084, "high": 1.086, "low": 1.071, "close": 1.076, "volume": 18786.3, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 1.074, "high": 1.074, "low": 1.062, "close": 1.067, "volume": 21728.6, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 1.067, "high": 1.081, "low": 1.063, "close": 1.069, "volume": 15044.3, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 1.069, "high": 1.097, "low": 1.053, "close": 1.083, "volume": 189695.5, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 1.082, "high": 1.097, "low": 1.074, "close": 1.089, "volume": 37247.5, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 1.086, "high": 1.094, "low": 1.076, "close": 1.078, "volume": 22730.9, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 1.075, "high": 1.082, "low": 1.066, "close": 1.067, "volume": 9606.9, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 1.067, "high": 1.07, "low": 1.04, "close": 1.048, "volume": 58623.2, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 1.047, "high": 1.055, "low": 1.036, "close": 1.049, "volume": 25682.9, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 1.051, "high": 1.072, "low": 1.048, "close": 1.068, "volume": 18521.4, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 1.071, "high": 1.071, "low": 1.06, "close": 1.06, "volume": 5478.9, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 1.063, "high": 1.083, "low": 1.063, "close": 1.083, "volume": 6440.6, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 1.083, "high": 1.09, "low": 1.077, "close": 1.078, "volume": 7282.4, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 1.076, "high": 1.087, "low": 1.072, "close": 1.078, "volume": 12135.9, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 1.077, "high": 1.083, "low": 1.073, "close": 1.08, "volume": 6187.2, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 1.08, "high": 1.09, "low": 1.073, "close": 1.085, "volume": 4234.8, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 1.089, "high": 1.091, "low": 1.075, "close": 1.083, "volume": 6879.9, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 1.085, "high": 1.094, "low": 1.085, "close": 1.09, "volume": 36005.3, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 1.093, "high": 1.096, "low": 1.088, "close": 1.095, "volume": 6126.1, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 1.091, "high": 1.102, "low": 1.084, "close": 1.1, "volume": 6432.5, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 1.1, "high": 1.114, "low": 1.093, "close": 1.107, "volume": 4015.2, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 1.11, "high": 1.117, "low": 1.107, "close": 1.107, "volume": 52389.4, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 1.111, "high": 1.111, "low": 1.107, "close": 1.107, "volume": 548.9, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 1.106, "high": 1.107, "low": 1.101, "close": 1.103, "volume": 30599.4, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 1.101, "high": 1.102, "low": 1.094, "close": 1.094, "volume": 30614.6, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 1.098, "high": 1.11, "low": 1.097, "close": 1.109, "volume": 6076.1, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 1.111, "high": 1.111, "low": 1.104, "close": 1.105, "volume": 7883.7, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 1.101, "high": 1.106, "low": 1.089, "close": 1.097, "volume": 11998.1, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 1.099, "high": 1.105, "low": 1.091, "close": 1.096, "volume": 13296.9, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 1.097, "high": 1.103, "low": 1.097, "close": 1.097, "volume": 1250.2, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 1.095, "high": 1.095, "low": 1.077, "close": 1.082, "volume": 10268.4, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 1.083, "high": 1.09, "low": 1.077, "close": 1.081, "volume": 6862.7, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 1.08, "high": 1.08, "low": 1.063, "close": 1.072, "volume": 17686.1, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 1.065, "high": 1.065, "low": 1.054, "close": 1.059, "volume": 11580.4, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 1.061, "high": 1.071, "low": 1.057, "close": 1.071, "volume": 15055.7, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 1.067, "high": 1.079, "low": 1.067, "close": 1.074, "volume": 4958.4, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 1.075, "high": 1.083, "low": 1.074, "close": 1.078, "volume": 2919.7, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 1.079, "high": 1.08, "low": 1.067, "close": 1.075, "volume": 7254.4, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 1.075, "high": 1.091, "low": 1.07, "close": 1.089, "volume": 12529.0, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 1.091, "high": 1.092, "low": 1.083, "close": 1.084, "volume": 8070.0, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 1.085, "high": 1.093, "low": 1.085, "close": 1.088, "volume": 18594.5, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 1.089, "high": 1.092, "low": 1.085, "close": 1.085, "volume": 22771.1, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 1.089, "high": 1.093, "low": 1.08, "close": 1.081, "volume": 3518.9, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 1.079, "high": 1.08, "low": 1.074, "close": 1.078, "volume": 2189.3, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 1.08, "high": 1.092, "low": 1.08, "close": 1.092, "volume": 6743.9, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 1.092, "high": 1.103, "low": 1.088, "close": 1.1, "volume": 7185.9, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 1.104, "high": 1.114, "low": 1.096, "close": 1.109, "volume": 6164.5, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 1.114, "high": 1.114, "low": 1.107, "close": 1.109, "volume": 29720.8, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 1.107, "high": 1.13, "low": 1.107, "close": 1.125, "volume": 12842.8, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 1.127, "high": 1.129, "low": 1.117, "close": 1.124, "volume": 12450.9, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 1.122, "high": 1.126, "low": 1.11, "close": 1.116, "volume": 9238.6, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 1.116, "high": 1.116, "low": 1.1, "close": 1.1, "volume": 42282.8, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 1.097, "high": 1.105, "low": 1.094, "close": 1.098, "volume": 6046.8, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 1.096, "high": 1.107, "low": 1.091, "close": 1.107, "volume": 7121.5, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 1.104, "high": 1.121, "low": 1.1, "close": 1.111, "volume": 12854.5, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 1.113, "high": 1.115, "low": 1.101, "close": 1.112, "volume": 10700.5, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 1.112, "high": 1.154, "low": 1.1, "close": 1.143, "volume": 40133.9, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 1.148, "high": 1.165, "low": 1.145, "close": 1.155, "volume": 88162.8, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 1.156, "high": 1.162, "low": 1.154, "close": 1.157, "volume": 23584.8, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 1.161, "high": 1.164, "low": 1.159, "close": 1.161, "volume": 26497.8, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 1.162, "high": 1.172, "low": 1.162, "close": 1.164, "volume": 4791.8, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 1.163, "high": 1.174, "low": 1.161, "close": 1.172, "volume": 4978.3, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 1.171, "high": 1.184, "low": 1.169, "close": 1.174, "volume": 30783.7, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 1.175, "high": 1.179, "low": 1.169, "close": 1.169, "volume": 24742.4, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 1.168, "high": 1.181, "low": 1.167, "close": 1.178, "volume": 3728.0, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 1.18, "high": 1.187, "low": 1.179, "close": 1.185, "volume": 28117.2, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 1.185, "high": 1.185, "low": 1.177, "close": 1.178, "volume": 10928.4, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 1.177, "high": 1.177, "low": 1.164, "close": 1.164, "volume": 24194.2, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 1.163, "high": 1.169, "low": 1.159, "close": 1.161, "volume": 7888.1, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 1.159, "high": 1.163, "low": 1.154, "close": 1.163, "volume": 4915.0, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 1.157, "high": 1.158, "low": 1.143, "close": 1.146, "volume": 8847.3, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 1.149, "high": 1.152, "low": 1.14, "close": 1.144, "volume": 22031.9, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 1.145, "high": 1.157, "low": 1.145, "close": 1.148, "volume": 23142.4, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 1.15, "high": 1.154, "low": 1.145, "close": 1.145, "volume": 5557.3, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 1.143, "high": 1.153, "low": 1.143, "close": 1.152, "volume": 8534.6, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 1.15, "high": 1.151, "low": 1.124, "close": 1.124, "volume": 33750.1, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 1.125, "high": 1.135, "low": 1.093, "close": 1.098, "volume": 39148.2, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 1.094, "high": 1.095, "low": 1.043, "close": 1.057, "volume": 176583.1, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 1.052, "high": 1.071, "low": 1.052, "close": 1.061, "volume": 21497.0, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 1.063, "high": 1.064, "low": 1.042, "close": 1.045, "volume": 8064.5, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 1.043, "high": 1.051, "low": 1.029, "close": 1.043, "volume": 31050.3, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 1.047, "high": 1.054, "low": 1.03, "close": 1.054, "volume": 36806.7, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 1.054, "high": 1.067, "low": 1.043, "close": 1.067, "volume": 12667.9, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 1.065, "high": 1.066, "low": 1.058, "close": 1.058, "volume": 18027.4, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 1.057, "high": 1.058, "low": 1.048, "close": 1.052, "volume": 6864.4, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 1.051, "high": 1.066, "low": 1.051, "close": 1.065, "volume": 44893.9, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 1.064, "high": 1.075, "low": 1.061, "close": 1.074, "volume": 48315.3, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 1.072, "high": 1.072, "low": 1.066, "close": 1.067, "volume": 1600.3, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 1.071, "high": 1.075, "low": 1.071, "close": 1.075, "volume": 4946.9, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 1.076, "high": 1.076, "low": 1.067, "close": 1.071, "volume": 8750.0, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 1.071, "high": 1.071, "low": 1.066, "close": 1.068, "volume": 9496.4, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 1.07, "high": 1.071, "low": 1.068, "close": 1.068, "volume": 3687.2, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 1.068, "high": 1.068, "low": 1.067, "close": 1.068, "volume": 947.6, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 1.068, "high": 1.071, "low": 1.039, "close": 1.06, "volume": 34012.3, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 1.059, "high": 1.061, "low": 1.045, "close": 1.051, "volume": 7629.6, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 1.049, "high": 1.059, "low": 1.047, "close": 1.057, "volume": 3252.3, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 1.059, "high": 1.059, "low": 1.032, "close": 1.036, "volume": 9685.1, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 1.033, "high": 1.042, "low": 1.017, "close": 1.034, "volume": 28456.8, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 1.033, "high": 1.059, "low": 1.032, "close": 1.041, "volume": 40081.4, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 1.038, "high": 1.046, "low": 1.013, "close": 1.027, "volume": 63046.2, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 1.029, "high": 1.05, "low": 1.024, "close": 1.048, "volume": 22924.5, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 1.045, "high": 1.066, "low": 1.044, "close": 1.045, "volume": 8513.0, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 1.043, "high": 1.054, "low": 1.036, "close": 1.053, "volume": 84602.9, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 1.051, "high": 1.051, "low": 1.04, "close": 1.042, "volume": 21110.7, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 1.041, "high": 1.048, "low": 1.036, "close": 1.044, "volume": 52599.4, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 1.042, "high": 1.057, "low": 1.039, "close": 1.048, "volume": 22114.6, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 1.047, "high": 1.052, "low": 1.04, "close": 1.049, "volume": 3159.7, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 1.053, "high": 1.053, "low": 1.045, "close": 1.045, "volume": 2355.6, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 1.044, "high": 1.05, "low": 1.042, "close": 1.05, "volume": 3320.1, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 1.045, "high": 1.046, "low": 1.042, "close": 1.042, "volume": 113669.8, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 1.042, "high": 1.049, "low": 1.041, "close": 1.047, "volume": 6147.0, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 1.042, "high": 1.048, "low": 1.039, "close": 1.043, "volume": 36168.9, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 1.04, "high": 1.044, "low": 1.032, "close": 1.035, "volume": 32057.8, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 1.033, "high": 1.034, "low": 1.022, "close": 1.023, "volume": 12705.2, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 1.023, "high": 1.027, "low": 1.015, "close": 1.02, "volume": 13538.7, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 1.02, "high": 1.034, "low": 1.015, "close": 1.034, "volume": 22257.5, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 1.035, "high": 1.051, "low": 1.035, "close": 1.044, "volume": 67299.7, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 1.044, "high": 1.064, "low": 1.042, "close": 1.061, "volume": 18859.6, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 1.062, "high": 1.067, "low": 1.055, "close": 1.059, "volume": 6291.5, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 1.058, "high": 1.064, "low": 1.055, "close": 1.056, "volume": 2165.3, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 1.054, "high": 1.061, "low": 1.052, "close": 1.058, "volume": 6177.7, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 1.058, "high": 1.066, "low": 1.05, "close": 1.054, "volume": 979.0, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 1.052, "high": 1.052, "low": 1.042, "close": 1.044, "volume": 1917.4, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 1.043, "high": 1.044, "low": 1.04, "close": 1.043, "volume": 3185.4, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 1.043, "high": 1.048, "low": 1.04, "close": 1.047, "volume": 2455.4, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 1.047, "high": 1.051, "low": 1.045, "close": 1.045, "volume": 6523.1, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 1.046, "high": 1.05, "low": 1.041, "close": 1.047, "volume": 4336.6, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 1.047, "high": 1.049, "low": 1.044, "close": 1.045, "volume": 6620.7, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 1.048, "high": 1.061, "low": 1.048, "close": 1.052, "volume": 10887.9, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 1.052, "high": 1.056, "low": 1.047, "close": 1.047, "volume": 14438.9, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 1.046, "high": 1.048, "low": 1.039, "close": 1.044, "volume": 9516.4, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 1.043, "high": 1.046, "low": 1.012, "close": 1.012, "volume": 22866.5, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 1.012, "high": 1.023, "low": 0.993, "close": 1.004, "volume": 66745.0, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 1.005, "high": 1.031, "low": 1.005, "close": 1.018, "volume": 30002.7, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 1.02, "high": 1.029, "low": 1.011, "close": 1.011, "volume": 75874.4, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 1.014, "high": 1.015, "low": 1.0, "close": 1.0, "volume": 11864.2, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 0.999, "high": 1.001, "low": 0.979, "close": 0.989, "volume": 49099.2, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 0.992, "high": 0.994, "low": 0.981, "close": 0.986, "volume": 15445.8, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 0.992, "high": 1.0, "low": 0.985, "close": 0.986, "volume": 14699.4, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 0.985, "high": 0.987, "low": 0.98, "close": 0.987, "volume": 2099.1, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 0.988, "high": 0.998, "low": 0.987, "close": 0.998, "volume": 1686.2, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 0.998, "high": 1.001, "low": 0.991, "close": 0.995, "volume": 725.6, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 0.998, "high": 0.998, "low": 0.994, "close": 0.996, "volume": 6148.5, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 0.994, "high": 0.996, "low": 0.991, "close": 0.991, "volume": 1585.3, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 0.995, "high": 1.007, "low": 0.994, "close": 1.007, "volume": 18783.5, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 1.008, "high": 1.011, "low": 1.002, "close": 1.008, "volume": 2006.9, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 1.003, "high": 1.003, "low": 0.988, "close": 0.988, "volume": 3186.8, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 0.992, "high": 0.993, "low": 0.972, "close": 0.972, "volume": 29632.7, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 0.97, "high": 0.983, "low": 0.97, "close": 0.98, "volume": 7257.0, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 0.982, "high": 0.993, "low": 0.978, "close": 0.978, "volume": 7404.1, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 0.976, "high": 0.99, "low": 0.976, "close": 0.985, "volume": 22182.8, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 0.982, "high": 0.982, "low": 0.962, "close": 0.977, "volume": 35381.0, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 0.978, "high": 0.988, "low": 0.967, "close": 0.986, "volume": 5423.2, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 0.986, "high": 0.998, "low": 0.986, "close": 0.991, "volume": 7051.5, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 0.989, "high": 0.989, "low": 0.978, "close": 0.982, "volume": 2123.3, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 0.983, "high": 0.995, "low": 0.983, "close": 0.994, "volume": 2159.0, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 0.991, "high": 0.991, "low": 0.978, "close": 0.982, "volume": 4625.4, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 0.982, "high": 0.982, "low": 0.969, "close": 0.977, "volume": 8147.5, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 0.98, "high": 0.991, "low": 0.978, "close": 0.991, "volume": 1195.0, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 0.989, "high": 0.989, "low": 0.966, "close": 0.968, "volume": 4440.4, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 0.966, "high": 0.968, "low": 0.94, "close": 0.95, "volume": 56200.0, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 0.948, "high": 0.965, "low": 0.945, "close": 0.956, "volume": 17154.8, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 0.96, "high": 0.969, "low": 0.956, "close": 0.956, "volume": 3012.3, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 0.958, "high": 0.958, "low": 0.942, "close": 0.942, "volume": 6558.8, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 0.946, "high": 0.946, "low": 0.931, "close": 0.937, "volume": 17557.2, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 0.94, "high": 0.942, "low": 0.927, "close": 0.931, "volume": 6514.1, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 0.928, "high": 0.934, "low": 0.917, "close": 0.934, "volume": 12608.6, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 0.934, "high": 0.937, "low": 0.925, "close": 0.928, "volume": 6730.9, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 0.923, "high": 0.923, "low": 0.886, "close": 0.892, "volume": 17092.8, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 0.891, "high": 0.91, "low": 0.885, "close": 0.91, "volume": 21923.4, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 0.907, "high": 0.909, "low": 0.892, "close": 0.892, "volume": 18970.2, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 0.892, "high": 0.912, "low": 0.881, "close": 0.898, "volume": 35644.4, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 0.898, "high": 0.9, "low": 0.875, "close": 0.884, "volume": 49635.3, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 0.881, "high": 0.89, "low": 0.86, "close": 0.868, "volume": 76330.5, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 0.864, "high": 0.872, "low": 0.82, "close": 0.835, "volume": 68079.2, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 0.832, "high": 0.843, "low": 0.807, "close": 0.832, "volume": 125639.5, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 0.825, "high": 0.826, "low": 0.786, "close": 0.814, "volume": 27674.9, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 0.814, "high": 0.831, "low": 0.795, "close": 0.831, "volume": 30671.1, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 0.83, "high": 0.87, "low": 0.828, "close": 0.855, "volume": 51043.7, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 0.857, "high": 0.861, "low": 0.833, "close": 0.833, "volume": 25805.5, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 0.835, "high": 0.85, "low": 0.832, "close": 0.846, "volume": 15994.6, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 0.856, "high": 0.856, "low": 0.803, "close": 0.805, "volume": 32064.4, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 0.807, "high": 0.853, "low": 0.792, "close": 0.838, "volume": 91169.8, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 0.847, "high": 0.874, "low": 0.841, "close": 0.867, "volume": 29359.2, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 0.865, "high": 0.889, "low": 0.856, "close": 0.872, "volume": 32918.9, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 0.871, "high": 0.878, "low": 0.86, "close": 0.861, "volume": 35253.6, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 0.861, "high": 0.918, "low": 0.859, "close": 0.912, "volume": 55635.5, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 0.912, "high": 0.955, "low": 0.908, "close": 0.941, "volume": 69223.7, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 0.941, "high": 0.967, "low": 0.937, "close": 0.948, "volume": 75973.5, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 0.949, "high": 0.951, "low": 0.926, "close": 0.926, "volume": 45686.8, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 0.94, "high": 0.954, "low": 0.939, "close": 0.943, "volume": 58848.4, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 0.949, "high": 0.95, "low": 0.927, "close": 0.93, "volume": 26526.8, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 0.928, "high": 0.939, "low": 0.919, "close": 0.929, "volume": 37652.6, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 0.929, "high": 0.955, "low": 0.928, "close": 0.952, "volume": 30517.1, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 0.953, "high": 0.98, "low": 0.951, "close": 0.976, "volume": 77831.9, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 0.978, "high": 0.988, "low": 0.945, "close": 0.968, "volume": 88814.2, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 0.966, "high": 0.978, "low": 0.908, "close": 0.916, "volume": 51110.4, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 0.913, "high": 0.935, "low": 0.902, "close": 0.926, "volume": 49230.5, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 0.928, "high": 0.933, "low": 0.907, "close": 0.918, "volume": 24655.5, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 0.922, "high": 0.95, "low": 0.921, "close": 0.941, "volume": 35557.0, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 0.942, "high": 0.942, "low": 0.929, "close": 0.935, "volume": 11080.1, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 0.93, "high": 0.93, "low": 0.909, "close": 0.919, "volume": 2829.8, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 0.913, "high": 0.917, "low": 0.886, "close": 0.886, "volume": 17553.3, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 0.885, "high": 0.893, "low": 0.856, "close": 0.856, "volume": 23040.2, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 0.857, "high": 0.894, "low": 0.857, "close": 0.887, "volume": 58380.7, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 0.883, "high": 0.908, "low": 0.879, "close": 0.892, "volume": 13151.0, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 0.886, "high": 0.912, "low": 0.883, "close": 0.894, "volume": 19137.0, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 0.89, "high": 0.89, "low": 0.868, "close": 0.871, "volume": 15685.4, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 0.862, "high": 0.903, "low": 0.856, "close": 0.903, "volume": 31200.0, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 0.9, "high": 0.903, "low": 0.876, "close": 0.876, "volume": 16251.3, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 0.874, "high": 0.885, "low": 0.861, "close": 0.866, "volume": 9460.7, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 0.866, "high": 0.892, "low": 0.862, "close": 0.872, "volume": 10854.4, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 0.866, "high": 0.868, "low": 0.824, "close": 0.824, "volume": 4567.0, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 0.833, "high": 0.84, "low": 0.8, "close": 0.829, "volume": 37884.9, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 0.834, "high": 0.858, "low": 0.823, "close": 0.85, "volume": 51506.4, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 0.854, "high": 0.874, "low": 0.828, "close": 0.873, "volume": 46706.9, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 0.873, "high": 0.885, "low": 0.864, "close": 0.864, "volume": 29425.6, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 0.862, "high": 0.868, "low": 0.814, "close": 0.818, "volume": 104423.1, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 0.819, "high": 0.854, "low": 0.664, "close": 0.685, "volume": 665217.4, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 0.68, "high": 0.815, "low": 0.678, "close": 0.787, "volume": 727010.0, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 0.784, "high": 0.819, "low": 0.766, "close": 0.793, "volume": 242586.2, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 0.795, "high": 0.795, "low": 0.752, "close": 0.761, "volume": 62869.9, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 0.757, "high": 0.769, "low": 0.712, "close": 0.712, "volume": 39575.5, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 0.714, "high": 0.729, "low": 0.676, "close": 0.699, "volume": 96201.5, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 0.702, "high": 0.712, "low": 0.682, "close": 0.685, "volume": 157451.0, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 0.685, "high": 0.691, "low": 0.656, "close": 0.664, "volume": 74070.4, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 0.674, "high": 0.683, "low": 0.615, "close": 0.622, "volume": 96461.5, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 0.622, "high": 0.657, "low": 0.604, "close": 0.652, "volume": 92538.0, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 0.659, "high": 0.683, "low": 0.649, "close": 0.666, "volume": 100640.9, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 0.666, "high": 0.679, "low": 0.65, "close": 0.675, "volume": 58701.0, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 0.677, "high": 0.718, "low": 0.659, "close": 0.695, "volume": 139381.5, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 0.695, "high": 0.703, "low": 0.67, "close": 0.673, "volume": 34143.6, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 0.67, "high": 0.675, "low": 0.64, "close": 0.645, "volume": 24921.5, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 0.641, "high": 0.648, "low": 0.608, "close": 0.609, "volume": 39321.5, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 0.613, "high": 0.622, "low": 0.579, "close": 0.589, "volume": 232282.7, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 0.591, "high": 0.593, "low": 0.542, "close": 0.549, "volume": 66590.5, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 0.552, "high": 0.592, "low": 0.547, "close": 0.549, "volume": 148224.5, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 0.547, "high": 0.585, "low": 0.498, "close": 0.571, "volume": 192827.6, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 0.574, "high": 0.576, "low": 0.549, "close": 0.551, "volume": 62838.3, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 0.551, "high": 0.562, "low": 0.531, "close": 0.531, "volume": 76760.1, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 0.537, "high": 0.583, "low": 0.532, "close": 0.579, "volume": 28279.5, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 0.575, "high": 0.599, "low": 0.565, "close": 0.565, "volume": 40597.4, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 0.558, "high": 0.578, "low": 0.553, "close": 0.578, "volume": 18866.3, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 0.576, "high": 0.588, "low": 0.564, "close": 0.565, "volume": 37843.9, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 0.562, "high": 0.611, "low": 0.559, "close": 0.611, "volume": 31797.8, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 0.611, "high": 0.631, "low": 0.602, "close": 0.602, "volume": 83782.4, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 0.599, "high": 0.666, "low": 0.598, "close": 0.666, "volume": 65702.0, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 0.668, "high": 0.674, "low": 0.612, "close": 0.615, "volume": 78450.0, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 0.615, "high": 0.621, "low": 0.59, "close": 0.592, "volume": 22942.8, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 0.589, "high": 0.615, "low": 0.588, "close": 0.601, "volume": 31199.0, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 0.61, "high": 0.611, "low": 0.598, "close": 0.61, "volume": 26652.7, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 0.594, "high": 0.594, "low": 0.582, "close": 0.59, "volume": 5742.5, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 0.589, "high": 0.595, "low": 0.579, "close": 0.585, "volume": 13266.4, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 0.595, "high": 0.609, "low": 0.592, "close": 0.601, "volume": 21845.0, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 0.602, "high": 0.618, "low": 0.595, "close": 0.617, "volume": 11898.1, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 0.622, "high": 0.633, "low": 0.618, "close": 0.628, "volume": 16760.1, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 0.627, "high": 0.661, "low": 0.621, "close": 0.657, "volume": 45261.7, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 0.658, "high": 0.699, "low": 0.654, "close": 0.683, "volume": 47434.8, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 0.685, "high": 0.701, "low": 0.675, "close": 0.698, "volume": 22926.5, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 0.698, "high": 0.733, "low": 0.688, "close": 0.711, "volume": 56335.3, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 0.711, "high": 0.725, "low": 0.709, "close": 0.713, "volume": 9701.3, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 0.714, "high": 0.714, "low": 0.682, "close": 0.682, "volume": 10754.1, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 0.682, "high": 0.701, "low": 0.68, "close": 0.69, "volume": 13864.3, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 0.693, "high": 0.715, "low": 0.69, "close": 0.695, "volume": 13745.1, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 0.693, "high": 0.714, "low": 0.686, "close": 0.714, "volume": 1636.4, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 0.715, "high": 0.727, "low": 0.708, "close": 0.727, "volume": 13844.0, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 0.727, "high": 0.727, "low": 0.706, "close": 0.72, "volume": 24599.0, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 0.72, "high": 0.734, "low": 0.697, "close": 0.734, "volume": 24813.2, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 0.738, "high": 0.751, "low": 0.733, "close": 0.739, "volume": 26341.2, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 0.735, "high": 0.736, "low": 0.702, "close": 0.703, "volume": 71846.0, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 0.706, "high": 0.72, "low": 0.69, "close": 0.69, "volume": 45903.0, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 0.699, "high": 0.705, "low": 0.681, "close": 0.688, "volume": 36232.9, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 0.684, "high": 0.695, "low": 0.67, "close": 0.691, "volume": 33161.8, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 0.691, "high": 0.696, "low": 0.685, "close": 0.687, "volume": 11581.6, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 0.688, "high": 0.699, "low": 0.677, "close": 0.683, "volume": 20471.2, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 0.682, "high": 0.704, "low": 0.682, "close": 0.701, "volume": 2022.1, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 0.698, "high": 0.704, "low": 0.684, "close": 0.686, "volume": 3573.6, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 0.689, "high": 0.689, "low": 0.662, "close": 0.667, "volume": 25184.9, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 0.67, "high": 0.681, "low": 0.661, "close": 0.68, "volume": 2486.0, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 0.68, "high": 0.71, "low": 0.676, "close": 0.703, "volume": 47089.3, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 0.704, "high": 0.71, "low": 0.693, "close": 0.696, "volume": 17751.8, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 0.695, "high": 0.704, "low": 0.687, "close": 0.69, "volume": 4961.7, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 0.687, "high": 0.692, "low": 0.664, "close": 0.665, "volume": 12106.9, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 0.667, "high": 0.682, "low": 0.667, "close": 0.679, "volume": 8089.7, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 0.677, "high": 0.686, "low": 0.672, "close": 0.685, "volume": 2659.9, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 0.688, "high": 0.688, "low": 0.669, "close": 0.671, "volume": 9291.5, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 0.669, "high": 0.678, "low": 0.666, "close": 0.675, "volume": 5761.6, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 0.678, "high": 0.68, "low": 0.663, "close": 0.665, "volume": 6942.8, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 0.664, "high": 0.664, "low": 0.639, "close": 0.641, "volume": 20856.3, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 0.637, "high": 0.646, "low": 0.629, "close": 0.64, "volume": 11665.4, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 0.632, "high": 0.643, "low": 0.63, "close": 0.637, "volume": 7151.2, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 0.632, "high": 0.633, "low": 0.622, "close": 0.627, "volume": 15848.0, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 0.619, "high": 0.63, "low": 0.617, "close": 0.625, "volume": 5793.8, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 0.626, "high": 0.638, "low": 0.621, "close": 0.626, "volume": 83578.0, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 0.628, "high": 0.669, "low": 0.622, "close": 0.661, "volume": 17198.2, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 0.66, "high": 0.662, "low": 0.647, "close": 0.658, "volume": 46725.2, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 0.659, "high": 0.674, "low": 0.659, "close": 0.662, "volume": 15531.2, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 0.661, "high": 0.663, "low": 0.651, "close": 0.654, "volume": 5531.1, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 0.653, "high": 0.666, "low": 0.653, "close": 0.656, "volume": 11714.0, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 0.658, "high": 0.675, "low": 0.657, "close": 0.675, "volume": 8755.1, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 0.67, "high": 0.68, "low": 0.666, "close": 0.679, "volume": 9636.5, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 0.681, "high": 0.69, "low": 0.677, "close": 0.683, "volume": 13442.7, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 0.687, "high": 0.696, "low": 0.678, "close": 0.678, "volume": 13317.9, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 0.681, "high": 0.681, "low": 0.669, "close": 0.673, "volume": 18081.5, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 0.671, "high": 0.676, "low": 0.661, "close": 0.664, "volume": 16728.1, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 0.667, "high": 0.669, "low": 0.657, "close": 0.663, "volume": 1308.0, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 0.665, "high": 0.667, "low": 0.657, "close": 0.662, "volume": 951.4, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 0.663, "high": 0.68, "low": 0.658, "close": 0.68, "volume": 5167.0, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 0.68, "high": 0.686, "low": 0.675, "close": 0.683, "volume": 5574.8, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 0.685, "high": 0.692, "low": 0.675, "close": 0.675, "volume": 13726.7, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 0.679, "high": 0.68, "low": 0.668, "close": 0.668, "volume": 5120.3, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 0.667, "high": 0.675, "low": 0.665, "close": 0.671, "volume": 5907.4, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 0.671, "high": 0.678, "low": 0.666, "close": 0.678, "volume": 1235.3, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 0.679, "high": 0.689, "low": 0.672, "close": 0.688, "volume": 5413.6, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 0.689, "high": 0.697, "low": 0.689, "close": 0.692, "volume": 18006.7, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 0.688, "high": 0.692, "low": 0.677, "close": 0.678, "volume": 15383.4, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 0.679, "high": 0.682, "low": 0.669, "close": 0.682, "volume": 6415.2, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 0.683, "high": 0.69, "low": 0.677, "close": 0.683, "volume": 8188.5, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 0.685, "high": 0.694, "low": 0.681, "close": 0.69, "volume": 6136.7, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 0.692, "high": 0.701, "low": 0.69, "close": 0.692, "volume": 5036.2, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 0.691, "high": 0.708, "low": 0.69, "close": 0.702, "volume": 26445.5, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 0.703, "high": 0.706, "low": 0.694, "close": 0.706, "volume": 16379.7, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 0.708, "high": 0.721, "low": 0.704, "close": 0.718, "volume": 24619.7, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 0.721, "high": 0.725, "low": 0.707, "close": 0.723, "volume": 68497.7, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 0.723, "high": 0.735, "low": 0.723, "close": 0.728, "volume": 28052.8, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 0.731, "high": 0.743, "low": 0.726, "close": 0.743, "volume": 10726.7, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 0.743, "high": 0.744, "low": 0.72, "close": 0.72, "volume": 19398.4, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 0.722, "high": 0.728, "low": 0.713, "close": 0.719, "volume": 55039.9, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 0.717, "high": 0.72, "low": 0.711, "close": 0.713, "volume": 5930.1, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 0.717, "high": 0.717, "low": 0.701, "close": 0.706, "volume": 13166.0, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 0.702, "high": 0.706, "low": 0.698, "close": 0.702, "volume": 7858.7, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 0.703, "high": 0.71, "low": 0.703, "close": 0.704, "volume": 4342.9, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 0.702, "high": 0.702, "low": 0.666, "close": 0.672, "volume": 35778.6, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 0.668, "high": 0.678, "low": 0.663, "close": 0.678, "volume": 3439.3, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 0.676, "high": 0.683, "low": 0.674, "close": 0.68, "volume": 1861.5, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 0.678, "high": 0.678, "low": 0.664, "close": 0.666, "volume": 4107.8, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 0.666, "high": 0.69, "low": 0.659, "close": 0.69, "volume": 3860.0, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 0.691, "high": 0.691, "low": 0.68, "close": 0.681, "volume": 14723.8, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 0.678, "high": 0.693, "low": 0.672, "close": 0.688, "volume": 6887.0, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 0.685, "high": 0.694, "low": 0.671, "close": 0.671, "volume": 22199.7, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 0.67, "high": 0.688, "low": 0.67, "close": 0.675, "volume": 62245.0, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 0.672, "high": 0.679, "low": 0.666, "close": 0.675, "volume": 3741.0, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 0.677, "high": 0.679, "low": 0.663, "close": 0.664, "volume": 62204.8, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 0.663, "high": 0.679, "low": 0.663, "close": 0.679, "volume": 4169.8, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 0.679, "high": 0.691, "low": 0.677, "close": 0.685, "volume": 80472.1, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 0.689, "high": 0.69, "low": 0.677, "close": 0.677, "volume": 5441.1, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 0.682, "high": 0.689, "low": 0.678, "close": 0.689, "volume": 4132.7, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 0.69, "high": 0.696, "low": 0.688, "close": 0.691, "volume": 17736.4, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 0.695, "high": 0.696, "low": 0.685, "close": 0.685, "volume": 1641.1, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 0.685, "high": 0.687, "low": 0.672, "close": 0.678, "volume": 5486.9, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 0.676, "high": 0.693, "low": 0.675, "close": 0.693, "volume": 5984.3, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 0.694, "high": 0.696, "low": 0.68, "close": 0.689, "volume": 8106.2, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 0.69, "high": 0.693, "low": 0.688, "close": 0.692, "volume": 1304.0, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 0.694, "high": 0.706, "low": 0.694, "close": 0.706, "volume": 8673.1, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 0.702, "high": 0.712, "low": 0.7, "close": 0.712, "volume": 1796.3, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 0.705, "high": 0.715, "low": 0.705, "close": 0.715, "volume": 2979.1, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 0.712, "high": 0.72, "low": 0.709, "close": 0.72, "volume": 4378.4, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 0.717, "high": 0.717, "low": 0.702, "close": 0.708, "volume": 6164.8, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 0.703, "high": 0.713, "low": 0.703, "close": 0.713, "volume": 1700.5, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 0.715, "high": 0.717, "low": 0.712, "close": 0.716, "volume": 428.2, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 0.718, "high": 0.718, "low": 0.709, "close": 0.711, "volume": 6696.4, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 0.708, "high": 0.713, "low": 0.704, "close": 0.704, "volume": 5481.0, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 0.709, "high": 0.727, "low": 0.709, "close": 0.726, "volume": 3204.1, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 0.726, "high": 0.731, "low": 0.719, "close": 0.723, "volume": 11618.7, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 0.725, "high": 0.725, "low": 0.695, "close": 0.695, "volume": 11357.6, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 0.697, "high": 0.703, "low": 0.69, "close": 0.698, "volume": 24346.5, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 0.696, "high": 0.704, "low": 0.688, "close": 0.704, "volume": 12053.1, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 0.706, "high": 0.713, "low": 0.703, "close": 0.703, "volume": 35378.8, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 0.704, "high": 0.709, "low": 0.681, "close": 0.693, "volume": 14607.5, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 0.696, "high": 0.709, "low": 0.696, "close": 0.702, "volume": 7405.0, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 0.706, "high": 0.713, "low": 0.702, "close": 0.709, "volume": 5311.8, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 0.709, "high": 0.727, "low": 0.709, "close": 0.727, "volume": 17310.3, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 0.727, "high": 0.728, "low": 0.723, "close": 0.726, "volume": 15818.2, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 0.728, "high": 0.735, "low": 0.727, "close": 0.727, "volume": 2595.3, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 0.726, "high": 0.735, "low": 0.724, "close": 0.724, "volume": 13364.7, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 0.723, "high": 0.723, "low": 0.71, "close": 0.71, "volume": 6216.1, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 0.713, "high": 0.719, "low": 0.71, "close": 0.719, "volume": 6860.9, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 0.717, "high": 0.72, "low": 0.698, "close": 0.698, "volume": 6936.4, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 0.697, "high": 0.702, "low": 0.697, "close": 0.698, "volume": 3736.3, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 0.702, "high": 0.706, "low": 0.702, "close": 0.705, "volume": 3477.2, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 0.709, "high": 0.709, "low": 0.692, "close": 0.692, "volume": 1919.0, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 0.691, "high": 0.702, "low": 0.69, "close": 0.702, "volume": 18064.2, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 0.704, "high": 0.706, "low": 0.7, "close": 0.701, "volume": 4318.9, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 0.698, "high": 0.706, "low": 0.698, "close": 0.702, "volume": 289.0, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 0.702, "high": 0.702, "low": 0.702, "close": 0.702, "volume": 0.0, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 0.703, "high": 0.703, "low": 0.694, "close": 0.699, "volume": 5872.9, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 0.696, "high": 0.7, "low": 0.682, "close": 0.684, "volume": 18107.6, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 0.684, "high": 0.688, "low": 0.668, "close": 0.668, "volume": 27054.7, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 0.672, "high": 0.679, "low": 0.649, "close": 0.651, "volume": 31578.7, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 0.648, "high": 0.654, "low": 0.638, "close": 0.643, "volume": 32620.1, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 0.646, "high": 0.652, "low": 0.635, "close": 0.65, "volume": 31473.2, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 0.65, "high": 0.65, "low": 0.641, "close": 0.642, "volume": 3215.5, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 0.642, "high": 0.649, "low": 0.638, "close": 0.649, "volume": 14005.7, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 0.649, "high": 0.658, "low": 0.649, "close": 0.657, "volume": 4680.2, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 0.654, "high": 0.654, "low": 0.645, "close": 0.646, "volume": 3392.5, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 0.646, "high": 0.652, "low": 0.645, "close": 0.645, "volume": 1066.3, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 0.648, "high": 0.654, "low": 0.645, "close": 0.646, "volume": 3165.6, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 0.649, "high": 0.649, "low": 0.623, "close": 0.624, "volume": 12174.2, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 0.63, "high": 0.639, "low": 0.627, "close": 0.636, "volume": 8325.1, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 0.635, "high": 0.64, "low": 0.613, "close": 0.613, "volume": 9714.3, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 0.617, "high": 0.634, "low": 0.613, "close": 0.633, "volume": 29338.3, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 0.635, "high": 0.643, "low": 0.633, "close": 0.635, "volume": 15026.4, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 0.635, "high": 0.643, "low": 0.632, "close": 0.635, "volume": 9595.0, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 0.632, "high": 0.636, "low": 0.626, "close": 0.626, "volume": 4198.3, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 0.627, "high": 0.646, "low": 0.626, "close": 0.644, "volume": 24048.5, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 0.644, "high": 0.645, "low": 0.629, "close": 0.634, "volume": 22938.7, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 0.632, "high": 0.634, "low": 0.617, "close": 0.618, "volume": 12652.3, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 0.616, "high": 0.622, "low": 0.61, "close": 0.615, "volume": 5927.1, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 0.616, "high": 0.625, "low": 0.613, "close": 0.622, "volume": 2084.3, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 0.622, "high": 0.646, "low": 0.617, "close": 0.644, "volume": 5432.7, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 0.644, "high": 0.645, "low": 0.629, "close": 0.63, "volume": 8777.2, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 0.629, "high": 0.654, "low": 0.629, "close": 0.635, "volume": 43374.6, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 0.639, "high": 0.653, "low": 0.639, "close": 0.649, "volume": 6274.2, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 0.645, "high": 0.672, "low": 0.645, "close": 0.662, "volume": 21952.9, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 0.665, "high": 0.666, "low": 0.653, "close": 0.655, "volume": 6490.8, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 0.658, "high": 0.659, "low": 0.65, "close": 0.657, "volume": 7294.3, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 0.658, "high": 0.659, "low": 0.647, "close": 0.653, "volume": 3523.1, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 0.654, "high": 0.655, "low": 0.642, "close": 0.643, "volume": 33047.1, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 0.643, "high": 0.649, "low": 0.643, "close": 0.649, "volume": 1899.6, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 0.647, "high": 0.656, "low": 0.647, "close": 0.647, "volume": 19612.9, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 0.646, "high": 0.648, "low": 0.639, "close": 0.646, "volume": 2754.0, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 0.649, "high": 0.662, "low": 0.649, "close": 0.659, "volume": 9682.2, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 0.659, "high": 0.659, "low": 0.654, "close": 0.658, "volume": 27406.5, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 0.654, "high": 0.672, "low": 0.654, "close": 0.665, "volume": 9650.3, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 0.666, "high": 0.666, "low": 0.657, "close": 0.657, "volume": 3361.4, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 0.661, "high": 0.661, "low": 0.65, "close": 0.654, "volume": 28597.2, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 0.654, "high": 0.662, "low": 0.651, "close": 0.654, "volume": 6647.3, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 0.652, "high": 0.661, "low": 0.652, "close": 0.657, "volume": 2427.4, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 0.661, "high": 0.661, "low": 0.641, "close": 0.647, "volume": 1681.4, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 0.642, "high": 0.656, "low": 0.642, "close": 0.656, "volume": 12304.7, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 0.652, "high": 0.659, "low": 0.651, "close": 0.656, "volume": 11987.7, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 0.657, "high": 0.665, "low": 0.657, "close": 0.661, "volume": 4315.2, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 0.665, "high": 0.669, "low": 0.661, "close": 0.669, "volume": 3605.2, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 0.671, "high": 0.678, "low": 0.661, "close": 0.678, "volume": 8083.8, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 0.675, "high": 0.675, "low": 0.658, "close": 0.662, "volume": 12735.0, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 0.658, "high": 0.668, "low": 0.653, "close": 0.661, "volume": 8316.2, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 0.662, "high": 0.662, "low": 0.636, "close": 0.639, "volume": 37655.0, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 0.636, "high": 0.636, "low": 0.626, "close": 0.63, "volume": 5773.9, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 0.626, "high": 0.627, "low": 0.618, "close": 0.623, "volume": 6735.9, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 0.623, "high": 0.63, "low": 0.619, "close": 0.63, "volume": 6681.1, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 0.626, "high": 0.633, "low": 0.621, "close": 0.633, "volume": 1765.7, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 0.63, "high": 0.642, "low": 0.628, "close": 0.642, "volume": 17741.3, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 0.638, "high": 0.645, "low": 0.632, "close": 0.635, "volume": 34821.4, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 0.636, "high": 0.64, "low": 0.632, "close": 0.632, "volume": 16749.8, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 0.632, "high": 0.641, "low": 0.632, "close": 0.64, "volume": 3499.7, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 0.642, "high": 0.647, "low": 0.634, "close": 0.634, "volume": 1538.1, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 0.632, "high": 0.641, "low": 0.629, "close": 0.632, "volume": 3792.3, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 0.629, "high": 0.632, "low": 0.622, "close": 0.632, "volume": 3038.2, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 0.631, "high": 0.639, "low": 0.629, "close": 0.639, "volume": 3756.4, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 0.638, "high": 0.642, "low": 0.632, "close": 0.642, "volume": 8349.0, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 0.642, "high": 0.642, "low": 0.637, "close": 0.637, "volume": 10182.0, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 0.639, "high": 0.639, "low": 0.632, "close": 0.634, "volume": 5739.5, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 0.636, "high": 0.64, "low": 0.634, "close": 0.64, "volume": 4876.2, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 0.64, "high": 0.649, "low": 0.635, "close": 0.647, "volume": 7556.0, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 0.649, "high": 0.65, "low": 0.641, "close": 0.641, "volume": 9816.6, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 0.641, "high": 0.643, "low": 0.639, "close": 0.642, "volume": 5832.0, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 0.645, "high": 0.646, "low": 0.639, "close": 0.643, "volume": 5041.2, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 0.643, "high": 0.644, "low": 0.636, "close": 0.64, "volume": 9678.7, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 0.643, "high": 0.643, "low": 0.633, "close": 0.638, "volume": 4150.7, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 0.637, "high": 0.645, "low": 0.636, "close": 0.644, "volume": 13770.9, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 0.644, "high": 0.65, "low": 0.641, "close": 0.65, "volume": 12425.5, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 0.649, "high": 0.655, "low": 0.645, "close": 0.653, "volume": 11683.8, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 0.656, "high": 0.66, "low": 0.653, "close": 0.655, "volume": 19985.3, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 0.654, "high": 0.655, "low": 0.648, "close": 0.65, "volume": 8130.8, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 0.652, "high": 0.655, "low": 0.65, "close": 0.655, "volume": 2708.6, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 0.657, "high": 0.657, "low": 0.646, "close": 0.65, "volume": 32710.3, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 0.649, "high": 0.65, "low": 0.648, "close": 0.648, "volume": 4205.4, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 0.647, "high": 0.648, "low": 0.644, "close": 0.644, "volume": 1377.9, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 0.642, "high": 0.649, "low": 0.642, "close": 0.649, "volume": 3774.9, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 0.649, "high": 0.652, "low": 0.648, "close": 0.651, "volume": 4612.2, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 0.651, "high": 0.655, "low": 0.647, "close": 0.655, "volume": 4569.3, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 0.656, "high": 0.66, "low": 0.652, "close": 0.652, "volume": 10413.1, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 0.654, "high": 0.654, "low": 0.645, "close": 0.65, "volume": 4231.1, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 0.649, "high": 0.655, "low": 0.648, "close": 0.652, "volume": 2974.7, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 0.648, "high": 0.648, "low": 0.642, "close": 0.642, "volume": 1840.1, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 0.642, "high": 0.646, "low": 0.642, "close": 0.646, "volume": 840.8, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 0.642, "high": 0.66, "low": 0.642, "close": 0.654, "volume": 21676.5, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 0.655, "high": 0.657, "low": 0.651, "close": 0.657, "volume": 1127.5, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 0.658, "high": 0.662, "low": 0.656, "close": 0.661, "volume": 3992.4, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 0.662, "high": 0.675, "low": 0.66, "close": 0.674, "volume": 13180.1, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 0.675, "high": 0.678, "low": 0.671, "close": 0.671, "volume": 4169.5, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 0.671, "high": 0.671, "low": 0.661, "close": 0.663, "volume": 2710.0, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 0.665, "high": 0.672, "low": 0.663, "close": 0.67, "volume": 2133.2, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 0.669, "high": 0.669, "low": 0.665, "close": 0.665, "volume": 385.7, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 0.669, "high": 0.672, "low": 0.665, "close": 0.668, "volume": 11736.3, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 0.667, "high": 0.667, "low": 0.654, "close": 0.659, "volume": 5723.7, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 0.659, "high": 0.659, "low": 0.652, "close": 0.659, "volume": 6142.8, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 0.661, "high": 0.664, "low": 0.658, "close": 0.658, "volume": 3409.7, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 0.657, "high": 0.663, "low": 0.657, "close": 0.663, "volume": 667.3, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 0.664, "high": 0.665, "low": 0.66, "close": 0.66, "volume": 3158.4, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 0.659, "high": 0.667, "low": 0.659, "close": 0.665, "volume": 6432.5, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 0.661, "high": 0.669, "low": 0.661, "close": 0.666, "volume": 13810.5, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 0.668, "high": 0.678, "low": 0.668, "close": 0.673, "volume": 35397.2, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 0.674, "high": 0.682, "low": 0.674, "close": 0.676, "volume": 7885.5, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 0.675, "high": 0.685, "low": 0.672, "close": 0.683, "volume": 20349.7, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 0.683, "high": 0.683, "low": 0.671, "close": 0.672, "volume": 8270.8, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 0.668, "high": 0.668, "low": 0.664, "close": 0.667, "volume": 9045.1, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.668, "volume": 8388.7, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 0.67, "high": 0.679, "low": 0.67, "close": 0.67, "volume": 33652.7, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 0.672, "high": 0.681, "low": 0.672, "close": 0.681, "volume": 4712.6, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 0.681, "high": 0.686, "low": 0.681, "close": 0.684, "volume": 20340.2, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 0.688, "high": 0.694, "low": 0.688, "close": 0.688, "volume": 4011.5, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 0.691, "high": 0.695, "low": 0.683, "close": 0.684, "volume": 5221.7, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 0.682, "high": 0.688, "low": 0.68, "close": 0.688, "volume": 8624.4, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 0.688, "high": 0.689, "low": 0.686, "close": 0.688, "volume": 3749.8, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 0.689, "high": 0.697, "low": 0.688, "close": 0.693, "volume": 11243.3, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 0.693, "high": 0.699, "low": 0.688, "close": 0.688, "volume": 11006.3, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 0.687, "high": 0.698, "low": 0.682, "close": 0.689, "volume": 25991.2, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 0.688, "high": 0.693, "low": 0.677, "close": 0.689, "volume": 71523.6, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 0.688, "high": 0.699, "low": 0.688, "close": 0.697, "volume": 32754.2, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 0.695, "high": 0.7, "low": 0.688, "close": 0.69, "volume": 30619.3, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 0.688, "high": 0.689, "low": 0.683, "close": 0.686, "volume": 15172.9, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 0.686, "high": 0.691, "low": 0.677, "close": 0.679, "volume": 19453.9, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 0.675, "high": 0.675, "low": 0.653, "close": 0.655, "volume": 119065.0, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 0.655, "high": 0.665, "low": 0.653, "close": 0.662, "volume": 20544.0, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 0.665, "high": 0.668, "low": 0.661, "close": 0.661, "volume": 4604.2, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 0.66, "high": 0.66, "low": 0.644, "close": 0.651, "volume": 22153.3, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 0.648, "high": 0.648, "low": 0.636, "close": 0.64, "volume": 48611.1, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 0.641, "high": 0.648, "low": 0.637, "close": 0.644, "volume": 33162.0, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 0.643, "high": 0.648, "low": 0.641, "close": 0.648, "volume": 33085.9, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 0.648, "high": 0.648, "low": 0.644, "close": 0.645, "volume": 12014.8, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 0.644, "high": 0.648, "low": 0.644, "close": 0.647, "volume": 16820.9, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 0.646, "high": 0.649, "low": 0.642, "close": 0.647, "volume": 10614.8, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 0.646, "high": 0.652, "low": 0.645, "close": 0.648, "volume": 6622.6, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 0.648, "high": 0.652, "low": 0.644, "close": 0.644, "volume": 7196.4, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 0.647, "high": 0.651, "low": 0.644, "close": 0.651, "volume": 10528.2, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 0.649, "high": 0.649, "low": 0.635, "close": 0.636, "volume": 14674.3, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 0.637, "high": 0.638, "low": 0.627, "close": 0.634, "volume": 35878.4, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 0.635, "high": 0.639, "low": 0.634, "close": 0.639, "volume": 86081.9, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 0.64, "high": 0.644, "low": 0.637, "close": 0.64, "volume": 9336.9, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 0.64, "high": 0.643, "low": 0.634, "close": 0.642, "volume": 13163.8, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 0.64, "high": 0.64, "low": 0.614, "close": 0.617, "volume": 31924.2, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 0.617, "high": 0.626, "low": 0.612, "close": 0.624, "volume": 44730.1, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 0.626, "high": 0.646, "low": 0.625, "close": 0.642, "volume": 8496.3, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 0.641, "high": 0.647, "low": 0.633, "close": 0.638, "volume": 23450.7, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 0.634, "high": 0.637, "low": 0.626, "close": 0.637, "volume": 10719.1, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 0.636, "high": 0.645, "low": 0.635, "close": 0.636, "volume": 18845.2, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 0.639, "high": 0.647, "low": 0.635, "close": 0.644, "volume": 4574.9, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 0.643, "high": 0.654, "low": 0.639, "close": 0.653, "volume": 20817.0, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 0.654, "high": 0.665, "low": 0.654, "close": 0.662, "volume": 20525.0, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 0.661, "high": 0.663, "low": 0.66, "close": 0.662, "volume": 6150.0, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 0.662, "high": 0.668, "low": 0.658, "close": 0.663, "volume": 18893.4, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 0.663, "high": 0.665, "low": 0.659, "close": 0.659, "volume": 22999.9, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 0.658, "high": 0.66, "low": 0.653, "close": 0.659, "volume": 16549.0, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 0.661, "high": 0.673, "low": 0.657, "close": 0.673, "volume": 24169.3, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 0.671, "high": 0.672, "low": 0.663, "close": 0.667, "volume": 42912.2, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 0.666, "high": 0.666, "low": 0.656, "close": 0.656, "volume": 7418.8, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 0.658, "high": 0.661, "low": 0.648, "close": 0.651, "volume": 11686.1, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 0.652, "high": 0.653, "low": 0.644, "close": 0.649, "volume": 17730.4, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 0.649, "high": 0.649, "low": 0.643, "close": 0.644, "volume": 9562.9, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 0.642, "high": 0.648, "low": 0.638, "close": 0.647, "volume": 25350.8, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 0.647, "high": 0.647, "low": 0.64, "close": 0.644, "volume": 6182.1, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 0.643, "high": 0.643, "low": 0.637, "close": 0.638, "volume": 8278.0, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 0.638, "high": 0.639, "low": 0.629, "close": 0.631, "volume": 33323.0, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 0.629, "high": 0.64, "low": 0.629, "close": 0.639, "volume": 17657.2, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 0.64, "high": 0.65, "low": 0.637, "close": 0.649, "volume": 39901.2, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 0.649, "high": 0.652, "low": 0.644, "close": 0.646, "volume": 66884.1, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 0.647, "high": 0.65, "low": 0.641, "close": 0.648, "volume": 35158.3, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 0.649, "high": 0.649, "low": 0.64, "close": 0.645, "volume": 22969.2, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 0.645, "high": 0.647, "low": 0.641, "close": 0.641, "volume": 16296.7, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 0.641, "high": 0.651, "low": 0.638, "close": 0.648, "volume": 38091.0, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 0.649, "high": 0.654, "low": 0.647, "close": 0.648, "volume": 23733.7, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 0.648, "high": 0.652, "low": 0.643, "close": 0.65, "volume": 22174.4, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 0.649, "high": 0.651, "low": 0.648, "close": 0.649, "volume": 1286.0, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 0.651, "high": 0.654, "low": 0.65, "close": 0.65, "volume": 7296.4, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 0.653, "high": 0.653, "low": 0.644, "close": 0.645, "volume": 12208.7, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 0.646, "high": 0.657, "low": 0.646, "close": 0.655, "volume": 13635.5, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 0.656, "high": 0.659, "low": 0.648, "close": 0.65, "volume": 22235.7, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 0.652, "high": 0.659, "low": 0.651, "close": 0.657, "volume": 11484.1, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 0.655, "high": 0.655, "low": 0.65, "close": 0.655, "volume": 2472.0, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 0.656, "high": 0.656, "low": 0.65, "close": 0.65, "volume": 270.6, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 0.648, "high": 0.649, "low": 0.63, "close": 0.633, "volume": 13729.8, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 0.633, "high": 0.639, "low": 0.625, "close": 0.639, "volume": 23246.8, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 0.635, "high": 0.64, "low": 0.631, "close": 0.635, "volume": 8514.6, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 0.638, "high": 0.638, "low": 0.601, "close": 0.604, "volume": 68930.7, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 0.605, "high": 0.611, "low": 0.602, "close": 0.611, "volume": 13835.6, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 0.609, "high": 0.611, "low": 0.607, "close": 0.607, "volume": 4065.2, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 0.605, "high": 0.605, "low": 0.595, "close": 0.605, "volume": 22705.1, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 0.604, "high": 0.612, "low": 0.598, "close": 0.603, "volume": 19007.8, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 0.6, "high": 0.603, "low": 0.578, "close": 0.602, "volume": 65099.5, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 0.602, "high": 0.62, "low": 0.602, "close": 0.618, "volume": 39098.9, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 0.621, "high": 0.628, "low": 0.617, "close": 0.623, "volume": 37425.2, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 0.622, "high": 0.636, "low": 0.621, "close": 0.627, "volume": 42532.4, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 0.627, "high": 0.627, "low": 0.619, "close": 0.62, "volume": 27901.8, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 0.623, "high": 0.623, "low": 0.613, "close": 0.613, "volume": 16097.4, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 0.613, "high": 0.613, "low": 0.602, "close": 0.604, "volume": 28051.7, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 0.602, "high": 0.608, "low": 0.597, "close": 0.606, "volume": 21656.0, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 0.607, "high": 0.613, "low": 0.607, "close": 0.61, "volume": 9412.4, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 0.609, "high": 0.616, "low": 0.606, "close": 0.606, "volume": 8336.5, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 0.606, "high": 0.611, "low": 0.596, "close": 0.596, "volume": 25570.2, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 0.6, "high": 0.606, "low": 0.594, "close": 0.595, "volume": 24930.0, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 0.596, "high": 0.596, "low": 0.578, "close": 0.578, "volume": 27250.5, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 0.577, "high": 0.584, "low": 0.572, "close": 0.578, "volume": 33366.1, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 0.578, "high": 0.593, "low": 0.578, "close": 0.593, "volume": 13616.1, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 0.591, "high": 0.596, "low": 0.58, "close": 0.582, "volume": 25676.4, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 0.578, "high": 0.585, "low": 0.567, "close": 0.572, "volume": 20953.1, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 0.57, "high": 0.587, "low": 0.565, "close": 0.584, "volume": 28250.2, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 0.585, "high": 0.593, "low": 0.581, "close": 0.583, "volume": 9652.9, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 0.582, "high": 0.588, "low": 0.576, "close": 0.577, "volume": 19586.4, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 0.577, "high": 0.586, "low": 0.576, "close": 0.586, "volume": 18324.3, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 0.585, "high": 0.589, "low": 0.575, "close": 0.575, "volume": 33027.5, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 0.576, "high": 0.591, "low": 0.576, "close": 0.588, "volume": 12339.1, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 0.588, "high": 0.607, "low": 0.585, "close": 0.605, "volume": 21018.3, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 0.607, "high": 0.609, "low": 0.595, "close": 0.605, "volume": 49777.7, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 0.607, "high": 0.607, "low": 0.587, "close": 0.589, "volume": 19564.3, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 0.589, "high": 0.597, "low": 0.584, "close": 0.589, "volume": 25600.4, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 0.592, "high": 0.593, "low": 0.583, "close": 0.585, "volume": 13905.0, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 0.585, "high": 0.588, "low": 0.572, "close": 0.572, "volume": 29175.4, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 0.573, "high": 0.577, "low": 0.566, "close": 0.571, "volume": 21762.4, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 0.572, "high": 0.586, "low": 0.566, "close": 0.58, "volume": 22726.3, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 0.58, "high": 0.59, "low": 0.578, "close": 0.581, "volume": 25646.9, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 0.583, "high": 0.585, "low": 0.58, "close": 0.58, "volume": 3459.7, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 0.578, "high": 0.585, "low": 0.577, "close": 0.582, "volume": 11321.2, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 0.581, "high": 0.581, "low": 0.571, "close": 0.573, "volume": 7346.6, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 0.575, "high": 0.589, "low": 0.575, "close": 0.588, "volume": 35463.8, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 0.59, "high": 0.59, "low": 0.578, "close": 0.579, "volume": 31667.7, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 0.579, "high": 0.584, "low": 0.57, "close": 0.574, "volume": 9477.2, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 0.571, "high": 0.584, "low": 0.571, "close": 0.584, "volume": 15270.1, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 0.585, "high": 0.586, "low": 0.579, "close": 0.585, "volume": 22806.0, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 0.584, "high": 0.59, "low": 0.581, "close": 0.586, "volume": 13224.7, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 0.585, "high": 0.589, "low": 0.584, "close": 0.586, "volume": 23216.2, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 0.586, "high": 0.586, "low": 0.577, "close": 0.583, "volume": 12134.9, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 0.583, "high": 0.584, "low": 0.575, "close": 0.578, "volume": 5729.0, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 0.578, "high": 0.58, "low": 0.575, "close": 0.579, "volume": 4776.1, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 0.577, "high": 0.584, "low": 0.577, "close": 0.583, "volume": 6071.0, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 0.58, "high": 0.588, "low": 0.579, "close": 0.583, "volume": 9191.4, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 0.585, "high": 0.59, "low": 0.583, "close": 0.59, "volume": 4857.2, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 0.589, "high": 0.593, "low": 0.586, "close": 0.588, "volume": 6104.6, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 0.589, "high": 0.589, "low": 0.585, "close": 0.586, "volume": 5374.3, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 0.586, "high": 0.596, "low": 0.586, "close": 0.591, "volume": 7527.5, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 0.59, "high": 0.594, "low": 0.588, "close": 0.59, "volume": 2194.4, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 0.589, "high": 0.591, "low": 0.582, "close": 0.584, "volume": 14969.4, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 0.586, "high": 0.592, "low": 0.585, "close": 0.59, "volume": 10391.9, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 0.588, "high": 0.591, "low": 0.587, "close": 0.591, "volume": 2236.9, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 0.589, "high": 0.591, "low": 0.586, "close": 0.589, "volume": 3016.3, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 0.591, "high": 0.592, "low": 0.586, "close": 0.586, "volume": 1901.4, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 0.585, "high": 0.585, "low": 0.579, "close": 0.583, "volume": 6964.0, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 0.584, "high": 0.592, "low": 0.584, "close": 0.587, "volume": 8813.8, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 0.588, "high": 0.59, "low": 0.583, "close": 0.587, "volume": 17476.0, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 0.584, "high": 0.587, "low": 0.579, "close": 0.582, "volume": 9510.5, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 0.58, "high": 0.581, "low": 0.576, "close": 0.578, "volume": 5397.1, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 0.578, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 5272.1, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 0.578, "high": 0.58, "low": 0.575, "close": 0.578, "volume": 3466.5, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 0.577, "high": 0.58, "low": 0.577, "close": 0.58, "volume": 1180.9, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 0.581, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 4149.7, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 0.581, "high": 0.584, "low": 0.581, "close": 0.581, "volume": 5918.9, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 0.582, "high": 0.588, "low": 0.579, "close": 0.583, "volume": 6559.5, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.579, "volume": 5122.0, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 0.582, "high": 0.588, "low": 0.582, "close": 0.587, "volume": 8616.1, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 0.588, "high": 0.592, "low": 0.586, "close": 0.591, "volume": 4617.1, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 0.591, "high": 0.599, "low": 0.591, "close": 0.598, "volume": 9289.0, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 0.598, "high": 0.6, "low": 0.597, "close": 0.598, "volume": 9362.5, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 0.598, "high": 0.599, "low": 0.597, "close": 0.597, "volume": 6725.8, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 0.596, "high": 0.596, "low": 0.59, "close": 0.592, "volume": 5130.9, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 0.593, "high": 0.597, "low": 0.593, "close": 0.595, "volume": 9244.4, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 0.595, "high": 0.597, "low": 0.591, "close": 0.593, "volume": 9409.8, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 0.593, "high": 0.594, "low": 0.591, "close": 0.591, "volume": 2962.1, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 0.592, "high": 0.592, "low": 0.589, "close": 0.59, "volume": 11086.6, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 0.592, "high": 0.593, "low": 0.591, "close": 0.592, "volume": 5867.3, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 0.592, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 2795.1, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 0.593, "high": 0.601, "low": 0.59, "close": 0.598, "volume": 23109.2, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 0.598, "high": 0.601, "low": 0.597, "close": 0.598, "volume": 6900.1, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 0.6, "high": 0.601, "low": 0.596, "close": 0.597, "volume": 6610.4, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 0.598, "high": 0.614, "low": 0.597, "close": 0.614, "volume": 23612.3, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 0.615, "high": 0.628, "low": 0.615, "close": 0.626, "volume": 19866.9, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 0.628, "high": 0.629, "low": 0.621, "close": 0.624, "volume": 47508.2, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 0.625, "high": 0.625, "low": 0.622, "close": 0.624, "volume": 11589.1, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 0.625, "high": 0.629, "low": 0.625, "close": 0.628, "volume": 26865.4, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 0.63, "high": 0.641, "low": 0.628, "close": 0.639, "volume": 47390.2, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 0.641, "high": 0.643, "low": 0.637, "close": 0.641, "volume": 13536.9, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 0.641, "high": 0.641, "low": 0.634, "close": 0.634, "volume": 4172.4, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 0.632, "high": 0.632, "low": 0.628, "close": 0.632, "volume": 6193.4, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 0.633, "high": 0.633, "low": 0.626, "close": 0.626, "volume": 9997.7, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 0.626, "high": 0.631, "low": 0.626, "close": 0.63, "volume": 8545.0, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 0.632, "high": 0.636, "low": 0.62, "close": 0.625, "volume": 13079.0, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 0.628, "high": 0.628, "low": 0.62, "close": 0.626, "volume": 9607.2, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 0.626, "high": 0.633, "low": 0.626, "close": 0.627, "volume": 23206.8, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 0.625, "high": 0.633, "low": 0.625, "close": 0.631, "volume": 13183.4, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 0.631, "high": 0.64, "low": 0.628, "close": 0.635, "volume": 12095.8, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 0.637, "high": 0.641, "low": 0.635, "close": 0.638, "volume": 22448.0, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 0.637, "high": 0.639, "low": 0.634, "close": 0.638, "volume": 7184.5, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 0.634, "high": 0.637, "low": 0.629, "close": 0.631, "volume": 5262.0, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 0.633, "high": 0.648, "low": 0.633, "close": 0.648, "volume": 38871.7, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 0.649, "high": 0.658, "low": 0.648, "close": 0.653, "volume": 13860.4, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 0.654, "high": 0.657, "low": 0.652, "close": 0.657, "volume": 23750.1, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 0.658, "high": 0.66, "low": 0.654, "close": 0.658, "volume": 25798.0, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 0.659, "high": 0.667, "low": 0.652, "close": 0.654, "volume": 38872.8, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 0.653, "high": 0.656, "low": 0.649, "close": 0.655, "volume": 24188.5, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 0.656, "high": 0.67, "low": 0.655, "close": 0.669, "volume": 14982.1, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 0.671, "high": 0.673, "low": 0.665, "close": 0.667, "volume": 92624.2, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 0.668, "high": 0.668, "low": 0.662, "close": 0.662, "volume": 13829.3, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 0.662, "high": 0.666, "low": 0.659, "close": 0.66, "volume": 8863.5, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 0.658, "high": 0.659, "low": 0.648, "close": 0.652, "volume": 34305.3, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 0.651, "high": 0.658, "low": 0.65, "close": 0.658, "volume": 17709.9, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 0.659, "high": 0.665, "low": 0.659, "close": 0.661, "volume": 9865.2, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 0.661, "high": 0.662, "low": 0.657, "close": 0.658, "volume": 13904.2, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 0.66, "high": 0.669, "low": 0.658, "close": 0.669, "volume": 18289.2, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 0.67, "high": 0.681, "low": 0.666, "close": 0.676, "volume": 16471.8, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 0.675, "high": 0.684, "low": 0.664, "close": 0.666, "volume": 27162.0, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 0.666, "high": 0.672, "low": 0.646, "close": 0.651, "volume": 25882.8, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 0.652, "high": 0.661, "low": 0.644, "close": 0.658, "volume": 41663.1, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 0.66, "high": 0.677, "low": 0.652, "close": 0.671, "volume": 24756.3, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 0.671, "high": 0.675, "low": 0.661, "close": 0.668, "volume": 21922.7, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 0.669, "high": 0.672, "low": 0.661, "close": 0.672, "volume": 14433.3, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 0.673, "high": 0.674, "low": 0.654, "close": 0.658, "volume": 15539.2, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 0.658, "high": 0.66, "low": 0.655, "close": 0.658, "volume": 10394.6, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 0.659, "high": 0.662, "low": 0.656, "close": 0.662, "volume": 7647.1, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 0.662, "high": 0.662, "low": 0.658, "close": 0.658, "volume": 171.0, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 0.662, "high": 0.667, "low": 0.66, "close": 0.667, "volume": 6406.2, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 0.668, "high": 0.668, "low": 0.661, "close": 0.661, "volume": 8987.6, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 0.665, "high": 0.67, "low": 0.655, "close": 0.669, "volume": 21236.3, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 0.668, "high": 0.668, "low": 0.66, "close": 0.663, "volume": 13738.2, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 0.658, "high": 0.658, "low": 0.65, "close": 0.655, "volume": 13835.0, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 0.652, "high": 0.652, "low": 0.646, "close": 0.648, "volume": 8507.7, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 0.646, "high": 0.649, "low": 0.641, "close": 0.647, "volume": 16670.0, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 0.648, "high": 0.648, "low": 0.642, "close": 0.644, "volume": 6221.0, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 0.644, "high": 0.651, "low": 0.644, "close": 0.649, "volume": 7266.8, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 0.652, "high": 0.655, "low": 0.643, "close": 0.643, "volume": 8957.1, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 0.643, "high": 0.647, "low": 0.642, "close": 0.647, "volume": 12294.5, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 0.647, "high": 0.652, "low": 0.645, "close": 0.652, "volume": 2062.9, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 0.65, "high": 0.65, "low": 0.643, "close": 0.644, "volume": 1563.9, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 0.643, "high": 0.646, "low": 0.636, "close": 0.639, "volume": 27438.1, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 0.64, "high": 0.649, "low": 0.639, "close": 0.646, "volume": 7788.0, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 0.646, "high": 0.655, "low": 0.646, "close": 0.653, "volume": 11965.9, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 0.652, "high": 0.652, "low": 0.625, "close": 0.631, "volume": 93253.3, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 0.631, "high": 0.632, "low": 0.62, "close": 0.62, "volume": 18144.6, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 0.62, "high": 0.623, "low": 0.616, "close": 0.619, "volume": 31439.9, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 0.618, "high": 0.621, "low": 0.606, "close": 0.61, "volume": 203717.3, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 0.613, "high": 0.618, "low": 0.61, "close": 0.611, "volume": 41832.6, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 0.609, "high": 0.611, "low": 0.606, "close": 0.611, "volume": 19595.6, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 0.608, "high": 0.608, "low": 0.586, "close": 0.597, "volume": 36603.1, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 0.598, "high": 0.6, "low": 0.595, "close": 0.595, "volume": 5015.5, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 0.594, "high": 0.599, "low": 0.592, "close": 0.598, "volume": 1756.4, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 0.6, "high": 0.605, "low": 0.6, "close": 0.6, "volume": 17250.9, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 0.598, "high": 0.599, "low": 0.592, "close": 0.596, "volume": 17668.1, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 0.595, "high": 0.603, "low": 0.593, "close": 0.601, "volume": 7859.6, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 0.599, "high": 0.605, "low": 0.598, "close": 0.601, "volume": 37865.3, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 0.601, "high": 0.603, "low": 0.594, "close": 0.594, "volume": 22095.4, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 0.597, "high": 0.599, "low": 0.593, "close": 0.599, "volume": 7684.7, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 0.593, "high": 0.602, "low": 0.593, "close": 0.602, "volume": 16247.5, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 0.602, "high": 0.603, "low": 0.598, "close": 0.603, "volume": 5608.5, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 0.604, "high": 0.607, "low": 0.602, "close": 0.602, "volume": 12145.7, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 0.602, "high": 0.604, "low": 0.6, "close": 0.603, "volume": 7271.1, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 0.604, "high": 0.605, "low": 0.604, "close": 0.605, "volume": 3415.8, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 0.605, "high": 0.611, "low": 0.602, "close": 0.609, "volume": 5965.7, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 0.607, "high": 0.611, "low": 0.607, "close": 0.611, "volume": 4784.1, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 0.612, "high": 0.612, "low": 0.607, "close": 0.608, "volume": 9433.8, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 0.608, "high": 0.609, "low": 0.593, "close": 0.601, "volume": 31658.6, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 0.602, "high": 0.604, "low": 0.597, "close": 0.601, "volume": 14683.4, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 0.602, "high": 0.613, "low": 0.602, "close": 0.608, "volume": 14581.3, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 0.608, "high": 0.615, "low": 0.608, "close": 0.614, "volume": 16856.8, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 0.613, "high": 0.615, "low": 0.608, "close": 0.609, "volume": 20005.8, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 0.609, "high": 0.615, "low": 0.607, "close": 0.611, "volume": 8941.1, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 0.608, "high": 0.611, "low": 0.607, "close": 0.611, "volume": 12061.2, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 0.611, "high": 0.615, "low": 0.611, "close": 0.611, "volume": 7021.9, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 0.611, "high": 0.615, "low": 0.611, "close": 0.615, "volume": 3104.2, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 0.614, "high": 0.622, "low": 0.612, "close": 0.619, "volume": 132448.7, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 0.618, "high": 0.621, "low": 0.617, "close": 0.619, "volume": 12723.1, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 0.62, "high": 0.62, "low": 0.614, "close": 0.614, "volume": 20663.2, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 0.613, "high": 0.62, "low": 0.613, "close": 0.62, "volume": 28445.1, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 0.62, "high": 0.621, "low": 0.617, "close": 0.617, "volume": 18557.5, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 0.617, "high": 0.617, "low": 0.616, "close": 0.617, "volume": 6337.8, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 0.617, "high": 0.617, "low": 0.611, "close": 0.611, "volume": 5967.8, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 0.611, "high": 0.613, "low": 0.611, "close": 0.613, "volume": 3266.2, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 0.614, "high": 0.614, "low": 0.608, "close": 0.609, "volume": 6757.0, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 0.607, "high": 0.607, "low": 0.603, "close": 0.603, "volume": 6849.5, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 0.603, "high": 0.606, "low": 0.601, "close": 0.601, "volume": 3904.6, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 0.604, "high": 0.605, "low": 0.595, "close": 0.597, "volume": 8175.5, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 0.598, "high": 0.598, "low": 0.586, "close": 0.59, "volume": 23123.3, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 0.59, "high": 0.591, "low": 0.583, "close": 0.585, "volume": 23998.8, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 0.585, "high": 0.59, "low": 0.579, "close": 0.579, "volume": 29810.8, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 0.579, "high": 0.589, "low": 0.579, "close": 0.588, "volume": 101838.6, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 0.587, "high": 0.589, "low": 0.578, "close": 0.583, "volume": 63643.1, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 0.578, "high": 0.582, "low": 0.576, "close": 0.579, "volume": 5822.9, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 0.579, "high": 0.585, "low": 0.577, "close": 0.583, "volume": 10834.3, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 0.583, "high": 0.586, "low": 0.581, "close": 0.583, "volume": 5919.2, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 0.582, "high": 0.585, "low": 0.58, "close": 0.584, "volume": 2072.0, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 0.585, "high": 0.586, "low": 0.581, "close": 0.583, "volume": 3398.4, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 0.582, "high": 0.59, "low": 0.582, "close": 0.589, "volume": 58916.0, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 0.589, "high": 0.595, "low": 0.589, "close": 0.595, "volume": 2094.1, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 0.595, "high": 0.596, "low": 0.589, "close": 0.589, "volume": 12494.1, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 0.591, "high": 0.591, "low": 0.586, "close": 0.588, "volume": 4794.6, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 0.59, "high": 0.592, "low": 0.589, "close": 0.589, "volume": 4003.2, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 0.59, "high": 0.59, "low": 0.582, "close": 0.583, "volume": 19101.3, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 0.581, "high": 0.584, "low": 0.577, "close": 0.58, "volume": 13103.8, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 0.582, "high": 0.583, "low": 0.581, "close": 0.581, "volume": 3851.9, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 0.584, "high": 0.593, "low": 0.584, "close": 0.593, "volume": 8858.1, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 0.594, "high": 0.594, "low": 0.59, "close": 0.593, "volume": 56556.4, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 0.593, "high": 0.594, "low": 0.593, "close": 0.594, "volume": 2284.2, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 0.591, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 4199.7, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 0.595, "high": 0.599, "low": 0.595, "close": 0.597, "volume": 3661.3, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 0.598, "high": 0.598, "low": 0.594, "close": 0.594, "volume": 3681.3, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 0.593, "high": 0.596, "low": 0.593, "close": 0.596, "volume": 186.8, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 0.597, "high": 0.597, "low": 0.592, "close": 0.592, "volume": 1594.1, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 0.59, "high": 0.59, "low": 0.585, "close": 0.586, "volume": 4885.6, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 0.588, "high": 0.591, "low": 0.588, "close": 0.591, "volume": 9346.8, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 0.587, "high": 0.6, "low": 0.585, "close": 0.596, "volume": 5983.3, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 0.596, "high": 0.598, "low": 0.594, "close": 0.595, "volume": 1323.9, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 0.595, "high": 0.596, "low": 0.593, "close": 0.593, "volume": 3128.8, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 0.592, "high": 0.597, "low": 0.592, "close": 0.597, "volume": 1653.9, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 0.595, "high": 0.595, "low": 0.592, "close": 0.593, "volume": 1871.2, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 0.59, "high": 0.59, "low": 0.589, "close": 0.589, "volume": 2181.4, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 0.59, "high": 0.592, "low": 0.59, "close": 0.592, "volume": 3458.1, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 0.592, "high": 0.594, "low": 0.592, "close": 0.593, "volume": 1489.7, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 0.596, "high": 0.597, "low": 0.594, "close": 0.594, "volume": 2521.7, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 0.594, "high": 0.596, "low": 0.593, "close": 0.596, "volume": 4486.2, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 0.597, "high": 0.598, "low": 0.596, "close": 0.598, "volume": 366.0, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 0.593, "high": 0.593, "low": 0.588, "close": 0.588, "volume": 4360.1, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 0.587, "high": 0.592, "low": 0.587, "close": 0.592, "volume": 1467.2, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 0.59, "high": 0.59, "low": 0.59, "close": 0.59, "volume": 174.5, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.589, "volume": 3989.0, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 0.59, "high": 0.593, "low": 0.59, "close": 0.593, "volume": 280.9, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 0.592, "high": 0.593, "low": 0.591, "close": 0.592, "volume": 3341.5, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 0.591, "high": 0.596, "low": 0.59, "close": 0.592, "volume": 14177.6, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 0.591, "high": 0.592, "low": 0.59, "close": 0.591, "volume": 4590.5, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 0.591, "high": 0.591, "low": 0.585, "close": 0.585, "volume": 1751.5, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.589, "volume": 2611.8, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 0.587, "high": 0.587, "low": 0.587, "close": 0.587, "volume": 34.2, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.589, "volume": 1326.5, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 0.59, "high": 0.592, "low": 0.587, "close": 0.587, "volume": 586.1, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.591, "volume": 3633.8, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 0.592, "high": 0.597, "low": 0.592, "close": 0.597, "volume": 4331.6, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 0.598, "high": 0.601, "low": 0.594, "close": 0.595, "volume": 7986.5, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 0.596, "high": 0.603, "low": 0.596, "close": 0.602, "volume": 4671.6, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 0.601, "high": 0.603, "low": 0.601, "close": 0.602, "volume": 744.8, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 0.602, "high": 0.604, "low": 0.599, "close": 0.604, "volume": 134070.4, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 0.605, "high": 0.605, "low": 0.601, "close": 0.601, "volume": 3552.2, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 0.602, "high": 0.602, "low": 0.599, "close": 0.601, "volume": 3503.2, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 0.602, "high": 0.607, "low": 0.599, "close": 0.602, "volume": 5539.2, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 0.601, "high": 0.602, "low": 0.597, "close": 0.598, "volume": 3170.8, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 0.596, "high": 0.614, "low": 0.596, "close": 0.613, "volume": 19338.1, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 0.613, "high": 0.625, "low": 0.612, "close": 0.624, "volume": 15756.3, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 0.625, "high": 0.626, "low": 0.621, "close": 0.622, "volume": 30137.8, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 0.622, "high": 0.626, "low": 0.622, "close": 0.626, "volume": 3126.3, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 0.626, "high": 0.628, "low": 0.623, "close": 0.624, "volume": 5886.6, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 0.624, "high": 0.625, "low": 0.618, "close": 0.621, "volume": 13902.6, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 0.619, "high": 0.649, "low": 0.619, "close": 0.649, "volume": 17371.3, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 0.646, "high": 0.653, "low": 0.645, "close": 0.647, "volume": 20777.8, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 0.65, "high": 0.651, "low": 0.645, "close": 0.647, "volume": 47807.0, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 0.647, "high": 0.655, "low": 0.647, "close": 0.653, "volume": 9246.2, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 0.651, "high": 0.655, "low": 0.65, "close": 0.65, "volume": 3005.2, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 0.65, "high": 0.652, "low": 0.642, "close": 0.644, "volume": 7913.5, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 0.644, "high": 0.652, "low": 0.643, "close": 0.648, "volume": 17018.9, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 0.647, "high": 0.648, "low": 0.642, "close": 0.646, "volume": 11439.7, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 0.648, "high": 0.653, "low": 0.645, "close": 0.646, "volume": 9449.9, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 0.647, "high": 0.647, "low": 0.633, "close": 0.641, "volume": 15289.1, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 0.639, "high": 0.639, "low": 0.629, "close": 0.629, "volume": 11625.1, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 0.628, "high": 0.629, "low": 0.625, "close": 0.627, "volume": 5814.7, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 0.627, "high": 0.629, "low": 0.622, "close": 0.627, "volume": 12785.6, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 0.626, "high": 0.626, "low": 0.622, "close": 0.625, "volume": 10415.2, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 0.623, "high": 0.623, "low": 0.617, "close": 0.622, "volume": 19090.9, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 0.623, "high": 0.63, "low": 0.623, "close": 0.63, "volume": 2619.3, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 0.631, "high": 0.631, "low": 0.628, "close": 0.628, "volume": 6852.6, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 0.629, "high": 0.634, "low": 0.628, "close": 0.632, "volume": 5979.7, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 0.631, "high": 0.634, "low": 0.598, "close": 0.598, "volume": 21772.9, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 0.598, "high": 0.604, "low": 0.585, "close": 0.59, "volume": 13748.7, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 0.589, "high": 0.589, "low": 0.584, "close": 0.588, "volume": 14628.7, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 0.587, "high": 0.595, "low": 0.587, "close": 0.595, "volume": 12988.6, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 0.596, "high": 0.599, "low": 0.592, "close": 0.596, "volume": 9036.5, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 0.597, "high": 0.597, "low": 0.593, "close": 0.597, "volume": 5120.6, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 0.596, "high": 0.596, "low": 0.593, "close": 0.593, "volume": 969.1, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 0.595, "high": 0.595, "low": 0.595, "close": 0.595, "volume": 25.0, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 0.596, "high": 0.599, "low": 0.596, "close": 0.599, "volume": 2783.1, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 0.598, "high": 0.598, "low": 0.594, "close": 0.595, "volume": 1769.5, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 0.596, "high": 0.598, "low": 0.595, "close": 0.595, "volume": 1488.4, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 0.594, "high": 0.594, "low": 0.587, "close": 0.59, "volume": 5132.9, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.591, "volume": 2926.8, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 0.591, "high": 0.598, "low": 0.591, "close": 0.595, "volume": 4684.0, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 0.597, "high": 0.605, "low": 0.597, "close": 0.603, "volume": 23783.0, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 0.603, "high": 0.604, "low": 0.599, "close": 0.604, "volume": 10450.9, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 0.6, "high": 0.608, "low": 0.6, "close": 0.606, "volume": 4876.0, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 0.605, "high": 0.607, "low": 0.602, "close": 0.603, "volume": 2192.3, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 0.605, "high": 0.612, "low": 0.605, "close": 0.609, "volume": 9659.0, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 0.611, "high": 0.623, "low": 0.61, "close": 0.616, "volume": 38683.6, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 0.62, "high": 0.625, "low": 0.62, "close": 0.622, "volume": 18274.2, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 0.623, "high": 0.624, "low": 0.621, "close": 0.621, "volume": 8988.6, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 0.623, "high": 0.625, "low": 0.604, "close": 0.616, "volume": 17321.5, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 0.613, "high": 0.622, "low": 0.608, "close": 0.617, "volume": 10142.3, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 0.619, "high": 0.623, "low": 0.619, "close": 0.62, "volume": 2214.7, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 0.622, "high": 0.624, "low": 0.613, "close": 0.624, "volume": 9273.1, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 0.626, "high": 0.632, "low": 0.625, "close": 0.625, "volume": 7227.0, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 0.624, "high": 0.624, "low": 0.604, "close": 0.605, "volume": 17443.1, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 0.605, "high": 0.614, "low": 0.604, "close": 0.614, "volume": 7178.5, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 0.615, "high": 0.621, "low": 0.615, "close": 0.619, "volume": 11318.6, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 0.62, "high": 0.62, "low": 0.614, "close": 0.616, "volume": 5547.3, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 0.613, "high": 0.616, "low": 0.609, "close": 0.615, "volume": 2983.2, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 0.613, "high": 0.614, "low": 0.611, "close": 0.612, "volume": 1535.0, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 0.611, "high": 0.617, "low": 0.611, "close": 0.617, "volume": 2742.3, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 0.617, "high": 0.617, "low": 0.613, "close": 0.613, "volume": 3387.7, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 0.616, "high": 0.616, "low": 0.614, "close": 0.614, "volume": 2193.8, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 0.613, "high": 0.613, "low": 0.605, "close": 0.608, "volume": 4610.7, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 0.611, "high": 0.621, "low": 0.611, "close": 0.62, "volume": 7003.1, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 0.618, "high": 0.62, "low": 0.613, "close": 0.615, "volume": 9936.9, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 0.614, "high": 0.618, "low": 0.614, "close": 0.614, "volume": 1703.4, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 0.615, "high": 0.615, "low": 0.61, "close": 0.613, "volume": 3250.8, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 0.611, "high": 0.612, "low": 0.608, "close": 0.611, "volume": 8433.8, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 0.609, "high": 0.611, "low": 0.601, "close": 0.609, "volume": 7443.6, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 0.609, "high": 0.613, "low": 0.605, "close": 0.606, "volume": 25513.7, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 0.605, "high": 0.61, "low": 0.604, "close": 0.604, "volume": 7046.3, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 0.605, "high": 0.61, "low": 0.605, "close": 0.609, "volume": 4258.8, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 0.611, "high": 0.614, "low": 0.607, "close": 0.61, "volume": 2263.5, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 0.61, "high": 0.611, "low": 0.604, "close": 0.606, "volume": 3636.3, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 0.606, "high": 0.608, "low": 0.602, "close": 0.606, "volume": 8354.5, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 0.608, "high": 0.609, "low": 0.603, "close": 0.603, "volume": 3931.5, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 0.603, "high": 0.608, "low": 0.602, "close": 0.606, "volume": 7700.5, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 0.606, "high": 0.613, "low": 0.606, "close": 0.612, "volume": 3970.0, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 0.612, "high": 0.617, "low": 0.61, "close": 0.615, "volume": 8952.3, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 0.615, "high": 0.621, "low": 0.613, "close": 0.616, "volume": 11781.1, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 0.616, "high": 0.619, "low": 0.615, "close": 0.617, "volume": 12272.0, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 0.617, "high": 0.623, "low": 0.615, "close": 0.621, "volume": 20220.5, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 0.623, "high": 0.628, "low": 0.62, "close": 0.626, "volume": 5848.2, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 0.629, "high": 0.635, "low": 0.627, "close": 0.633, "volume": 17740.7, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 0.633, "high": 0.635, "low": 0.629, "close": 0.629, "volume": 16010.9, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 0.631, "high": 0.631, "low": 0.623, "close": 0.623, "volume": 3523.2, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 0.623, "high": 0.626, "low": 0.618, "close": 0.619, "volume": 13227.2, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 0.62, "high": 0.625, "low": 0.617, "close": 0.623, "volume": 13455.7, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 0.623, "high": 0.632, "low": 0.622, "close": 0.626, "volume": 7002.6, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 0.626, "high": 0.633, "low": 0.625, "close": 0.631, "volume": 7814.5, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 0.632, "high": 0.642, "low": 0.628, "close": 0.642, "volume": 8027.8, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 0.643, "high": 0.652, "low": 0.642, "close": 0.647, "volume": 16141.3, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 0.651, "high": 0.651, "low": 0.636, "close": 0.636, "volume": 4899.4, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 0.636, "high": 0.639, "low": 0.628, "close": 0.628, "volume": 5402.7, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 0.629, "high": 0.636, "low": 0.626, "close": 0.636, "volume": 1843.8, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 0.637, "high": 0.637, "low": 0.634, "close": 0.636, "volume": 1082.2, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 0.635, "high": 0.635, "low": 0.631, "close": 0.632, "volume": 1581.6, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 0.631, "high": 0.633, "low": 0.626, "close": 0.633, "volume": 14762.5, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 0.632, "high": 0.638, "low": 0.62, "close": 0.625, "volume": 10887.4, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 0.629, "high": 0.633, "low": 0.627, "close": 0.631, "volume": 9031.3, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 0.631, "high": 0.651, "low": 0.631, "close": 0.648, "volume": 16829.4, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 0.65, "high": 0.663, "low": 0.649, "close": 0.653, "volume": 24270.8, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 0.653, "high": 0.653, "low": 0.646, "close": 0.647, "volume": 24648.6, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 0.651, "high": 0.657, "low": 0.651, "close": 0.652, "volume": 5078.9, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 0.657, "high": 0.66, "low": 0.648, "close": 0.648, "volume": 34532.0, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 0.647, "high": 0.651, "low": 0.646, "close": 0.649, "volume": 4562.4, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 0.652, "high": 0.653, "low": 0.642, "close": 0.643, "volume": 7941.4, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 0.642, "high": 0.642, "low": 0.63, "close": 0.632, "volume": 10905.7, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 0.632, "high": 0.637, "low": 0.632, "close": 0.635, "volume": 6985.8, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 0.635, "high": 0.639, "low": 0.634, "close": 0.639, "volume": 12173.3, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 0.638, "high": 0.642, "low": 0.61, "close": 0.617, "volume": 59428.1, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 0.614, "high": 0.616, "low": 0.604, "close": 0.609, "volume": 31619.4, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 0.608, "high": 0.622, "low": 0.608, "close": 0.62, "volume": 9129.6, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 0.619, "high": 0.619, "low": 0.609, "close": 0.61, "volume": 5138.7, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 0.61, "high": 0.612, "low": 0.593, "close": 0.6, "volume": 50814.9, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 0.599, "high": 0.605, "low": 0.597, "close": 0.602, "volume": 13844.0, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 0.603, "high": 0.604, "low": 0.599, "close": 0.599, "volume": 1695.2, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 0.602, "high": 0.61, "low": 0.601, "close": 0.604, "volume": 18784.4, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 0.601, "high": 0.606, "low": 0.601, "close": 0.604, "volume": 7681.5, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 0.602, "high": 0.604, "low": 0.602, "close": 0.604, "volume": 6047.1, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 0.604, "high": 0.605, "low": 0.6, "close": 0.604, "volume": 3367.3, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 0.603, "high": 0.604, "low": 0.591, "close": 0.594, "volume": 10746.4, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 0.592, "high": 0.6, "low": 0.591, "close": 0.6, "volume": 2017.0, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 0.6, "high": 0.6, "low": 0.597, "close": 0.598, "volume": 4510.4, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 0.596, "high": 0.6, "low": 0.595, "close": 0.598, "volume": 11714.2, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 0.599, "high": 0.605, "low": 0.598, "close": 0.602, "volume": 8178.6, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 0.605, "high": 0.605, "low": 0.603, "close": 0.605, "volume": 1912.1, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 0.606, "high": 0.606, "low": 0.6, "close": 0.6, "volume": 17661.2, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 0.602, "high": 0.603, "low": 0.6, "close": 0.6, "volume": 3827.1, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 0.603, "high": 0.603, "low": 0.601, "close": 0.601, "volume": 357.5, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 0.598, "high": 0.598, "low": 0.586, "close": 0.587, "volume": 37544.0, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 0.586, "high": 0.591, "low": 0.581, "close": 0.586, "volume": 30683.6, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 0.585, "high": 0.585, "low": 0.577, "close": 0.577, "volume": 4905.3, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 0.576, "high": 0.576, "low": 0.563, "close": 0.566, "volume": 48204.5, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 0.568, "high": 0.572, "low": 0.557, "close": 0.557, "volume": 7317.5, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 0.557, "high": 0.569, "low": 0.553, "close": 0.566, "volume": 53231.8, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 0.564, "high": 0.565, "low": 0.542, "close": 0.543, "volume": 28749.2, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 0.543, "high": 0.547, "low": 0.532, "close": 0.539, "volume": 27041.3, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 0.54, "high": 0.548, "low": 0.536, "close": 0.547, "volume": 16870.5, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 0.546, "high": 0.55, "low": 0.546, "close": 0.546, "volume": 3258.9, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 0.546, "high": 0.555, "low": 0.546, "close": 0.552, "volume": 5141.7, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 0.553, "high": 0.555, "low": 0.55, "close": 0.551, "volume": 4220.8, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 0.55, "high": 0.551, "low": 0.542, "close": 0.542, "volume": 5233.8, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 0.544, "high": 0.549, "low": 0.544, "close": 0.549, "volume": 4260.8, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 0.548, "high": 0.553, "low": 0.548, "close": 0.553, "volume": 18653.1, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 0.55, "high": 0.55, "low": 0.536, "close": 0.538, "volume": 8651.3, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 0.541, "high": 0.546, "low": 0.538, "close": 0.543, "volume": 7884.8, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 0.542, "high": 0.542, "low": 0.524, "close": 0.524, "volume": 31794.1, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 0.526, "high": 0.526, "low": 0.505, "close": 0.508, "volume": 26148.1, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 0.51, "high": 0.518, "low": 0.509, "close": 0.514, "volume": 11253.8, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 0.518, "high": 0.522, "low": 0.51, "close": 0.51, "volume": 4518.8, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 0.51, "high": 0.511, "low": 0.503, "close": 0.511, "volume": 11817.1, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 0.511, "high": 0.52, "low": 0.51, "close": 0.518, "volume": 10396.0, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 0.515, "high": 0.519, "low": 0.511, "close": 0.519, "volume": 6079.1, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 0.516, "high": 0.524, "low": 0.515, "close": 0.517, "volume": 7835.0, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 0.516, "high": 0.519, "low": 0.511, "close": 0.511, "volume": 8455.7, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 0.51, "high": 0.517, "low": 0.508, "close": 0.512, "volume": 8364.9, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 0.512, "high": 0.519, "low": 0.51, "close": 0.517, "volume": 5894.9, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 0.518, "high": 0.521, "low": 0.517, "close": 0.519, "volume": 7588.6, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 0.516, "high": 0.516, "low": 0.508, "close": 0.508, "volume": 17623.1, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 0.51, "high": 0.537, "low": 0.503, "close": 0.532, "volume": 24398.7, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 0.532, "high": 0.544, "low": 0.531, "close": 0.54, "volume": 14458.7, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 0.539, "high": 0.539, "low": 0.528, "close": 0.528, "volume": 9248.2, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 0.53, "high": 0.536, "low": 0.529, "close": 0.531, "volume": 6781.7, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 0.531, "high": 0.533, "low": 0.528, "close": 0.532, "volume": 4155.9, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 0.531, "high": 0.531, "low": 0.521, "close": 0.528, "volume": 6759.6, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 0.526, "high": 0.526, "low": 0.521, "close": 0.521, "volume": 8612.0, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 0.519, "high": 0.524, "low": 0.519, "close": 0.521, "volume": 5318.8, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 0.519, "high": 0.52, "low": 0.51, "close": 0.51, "volume": 4029.4, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 0.51, "high": 0.515, "low": 0.497, "close": 0.497, "volume": 12595.7, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 0.501, "high": 0.504, "low": 0.481, "close": 0.482, "volume": 32581.4, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 0.483, "high": 0.485, "low": 0.471, "close": 0.48, "volume": 64306.9, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 0.481, "high": 0.482, "low": 0.465, "close": 0.466, "volume": 11448.2, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 0.464, "high": 0.471, "low": 0.457, "close": 0.469, "volume": 20767.2, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 0.467, "high": 0.479, "low": 0.465, "close": 0.465, "volume": 183574.4, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 0.464, "high": 0.468, "low": 0.45, "close": 0.45, "volume": 7766.2, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 0.451, "high": 0.46, "low": 0.446, "close": 0.452, "volume": 21806.5, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 0.452, "high": 0.454, "low": 0.436, "close": 0.436, "volume": 26053.9, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 0.441, "high": 0.442, "low": 0.421, "close": 0.421, "volume": 28308.1, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 0.421, "high": 0.437, "low": 0.416, "close": 0.43, "volume": 18247.7, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 0.431, "high": 0.436, "low": 0.424, "close": 0.424, "volume": 11977.2, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 0.422, "high": 0.428, "low": 0.406, "close": 0.413, "volume": 8646.2, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 0.414, "high": 0.428, "low": 0.414, "close": 0.419, "volume": 15937.8, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 0.416, "high": 0.423, "low": 0.41, "close": 0.423, "volume": 23986.1, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 0.419, "high": 0.423, "low": 0.408, "close": 0.411, "volume": 16009.1, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 0.421, "high": 0.433, "low": 0.42, "close": 0.433, "volume": 15097.0, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 0.433, "high": 0.451, "low": 0.429, "close": 0.44, "volume": 41480.0, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 0.443, "high": 0.443, "low": 0.433, "close": 0.44, "volume": 3641.4, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 0.442, "high": 0.449, "low": 0.438, "close": 0.438, "volume": 8041.9, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 0.437, "high": 0.442, "low": 0.437, "close": 0.438, "volume": 4502.0, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 0.441, "high": 0.456, "low": 0.441, "close": 0.445, "volume": 11570.5, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 0.444, "high": 0.444, "low": 0.429, "close": 0.429, "volume": 30794.8, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 0.434, "high": 0.435, "low": 0.421, "close": 0.421, "volume": 6526.9, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 0.42, "high": 0.431, "low": 0.416, "close": 0.431, "volume": 9979.1, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 0.429, "high": 0.433, "low": 0.421, "close": 0.421, "volume": 24772.8, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 0.418, "high": 0.419, "low": 0.4, "close": 0.4, "volume": 21474.2, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 0.403, "high": 0.41, "low": 0.396, "close": 0.41, "volume": 26488.3, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 0.409, "high": 0.431, "low": 0.408, "close": 0.43, "volume": 17891.6, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 0.43, "high": 0.435, "low": 0.418, "close": 0.424, "volume": 17905.3, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 0.425, "high": 0.445, "low": 0.425, "close": 0.439, "volume": 19325.7, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 0.44, "high": 0.448, "low": 0.435, "close": 0.448, "volume": 10081.1, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 0.449, "high": 0.452, "low": 0.435, "close": 0.448, "volume": 14239.6, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 0.445, "high": 0.445, "low": 0.435, "close": 0.435, "volume": 6100.4, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 0.435, "high": 0.435, "low": 0.427, "close": 0.427, "volume": 8685.6, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 0.424, "high": 0.428, "low": 0.422, "close": 0.427, "volume": 14812.6, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 0.421, "high": 0.421, "low": 0.412, "close": 0.416, "volume": 12012.5, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 0.418, "high": 0.428, "low": 0.41, "close": 0.424, "volume": 15839.6, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 0.423, "high": 0.432, "low": 0.42, "close": 0.425, "volume": 20107.6, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 0.427, "high": 0.428, "low": 0.417, "close": 0.424, "volume": 8980.1, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 0.428, "high": 0.432, "low": 0.424, "close": 0.432, "volume": 4573.9, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 0.431, "high": 0.435, "low": 0.421, "close": 0.421, "volume": 8247.4, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 0.423, "high": 0.426, "low": 0.411, "close": 0.413, "volume": 11719.9, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 0.412, "high": 0.417, "low": 0.408, "close": 0.408, "volume": 14952.3, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 0.409, "high": 0.411, "low": 0.405, "close": 0.411, "volume": 7969.6, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 0.41, "high": 0.41, "low": 0.405, "close": 0.405, "volume": 660.9, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 0.405, "high": 0.405, "low": 0.396, "close": 0.396, "volume": 5656.2, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 0.397, "high": 0.404, "low": 0.396, "close": 0.402, "volume": 13524.6, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 0.405, "high": 0.417, "low": 0.404, "close": 0.416, "volume": 2128.6, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 0.414, "high": 0.418, "low": 0.409, "close": 0.411, "volume": 5863.1, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 0.408, "high": 0.418, "low": 0.408, "close": 0.415, "volume": 20194.0, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 0.416, "high": 0.417, "low": 0.411, "close": 0.411, "volume": 6963.3, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 0.415, "high": 0.415, "low": 0.4, "close": 0.4, "volume": 2993.8, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 0.4, "high": 0.4, "low": 0.389, "close": 0.393, "volume": 4602.2, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 0.394, "high": 0.394, "low": 0.38, "close": 0.388, "volume": 9864.9, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 0.387, "high": 0.391, "low": 0.381, "close": 0.391, "volume": 4190.8, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 0.391, "high": 0.391, "low": 0.379, "close": 0.379, "volume": 9368.1, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 0.377, "high": 0.378, "low": 0.367, "close": 0.367, "volume": 18977.1, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 0.369, "high": 0.371, "low": 0.363, "close": 0.368, "volume": 6704.5, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 0.371, "high": 0.383, "low": 0.367, "close": 0.381, "volume": 7814.4, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 0.38, "high": 0.392, "low": 0.377, "close": 0.388, "volume": 13389.0, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 0.388, "high": 0.395, "low": 0.385, "close": 0.388, "volume": 4568.6, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 0.392, "high": 0.401, "low": 0.39, "close": 0.396, "volume": 5591.5, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 0.401, "high": 0.403, "low": 0.386, "close": 0.386, "volume": 4321.8, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 0.389, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 15187.5, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 0.395, "high": 0.395, "low": 0.372, "close": 0.372, "volume": 22083.9, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 0.377, "high": 0.384, "low": 0.371, "close": 0.383, "volume": 8075.2, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 0.38, "high": 0.419, "low": 0.365, "close": 0.4, "volume": 46953.6, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 0.402, "high": 0.42, "low": 0.4, "close": 0.407, "volume": 211879.6, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 0.408, "high": 0.415, "low": 0.405, "close": 0.411, "volume": 8817.2, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 0.412, "high": 0.426, "low": 0.411, "close": 0.424, "volume": 23954.1, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 0.424, "high": 0.431, "low": 0.424, "close": 0.426, "volume": 16172.4, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 0.425, "high": 0.439, "low": 0.425, "close": 0.439, "volume": 6313.6, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 0.439, "high": 0.446, "low": 0.432, "close": 0.436, "volume": 33050.4, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 0.439, "high": 0.442, "low": 0.428, "close": 0.428, "volume": 5995.5, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 0.43, "high": 0.431, "low": 0.426, "close": 0.43, "volume": 13626.5, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 0.428, "high": 0.428, "low": 0.424, "close": 0.424, "volume": 5137.1, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 0.428, "high": 0.429, "low": 0.422, "close": 0.424, "volume": 5677.7, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 0.421, "high": 0.425, "low": 0.416, "close": 0.418, "volume": 12972.7, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 0.418, "high": 0.419, "low": 0.412, "close": 0.412, "volume": 9626.7, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 0.416, "high": 0.417, "low": 0.406, "close": 0.407, "volume": 3783.5, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 0.408, "high": 0.412, "low": 0.407, "close": 0.408, "volume": 4905.3, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 0.405, "high": 0.405, "low": 0.395, "close": 0.395, "volume": 7398.4, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 0.394, "high": 0.395, "low": 0.389, "close": 0.395, "volume": 3221.0, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 0.393, "high": 0.395, "low": 0.389, "close": 0.39, "volume": 2101.8, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 0.392, "high": 0.401, "low": 0.389, "close": 0.396, "volume": 2863.2, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 0.398, "high": 0.4, "low": 0.381, "close": 0.388, "volume": 8396.7, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 0.385, "high": 0.392, "low": 0.382, "close": 0.391, "volume": 4254.7, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 0.392, "high": 0.399, "low": 0.392, "close": 0.392, "volume": 3272.3, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 0.391, "high": 0.399, "low": 0.389, "close": 0.398, "volume": 15638.3, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 0.398, "high": 0.402, "low": 0.395, "close": 0.395, "volume": 4647.4, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 0.395, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 7711.7, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 0.396, "high": 0.396, "low": 0.386, "close": 0.386, "volume": 2540.3, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 0.389, "high": 0.394, "low": 0.389, "close": 0.393, "volume": 2990.2, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 0.395, "high": 0.399, "low": 0.393, "close": 0.393, "volume": 2445.3, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 0.392, "high": 0.392, "low": 0.381, "close": 0.381, "volume": 5896.9, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 0.38, "high": 0.383, "low": 0.377, "close": 0.383, "volume": 6549.4, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 0.38, "high": 0.389, "low": 0.378, "close": 0.384, "volume": 2689.6, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 0.383, "high": 0.398, "low": 0.383, "close": 0.397, "volume": 4817.4, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 0.395, "high": 0.395, "low": 0.389, "close": 0.389, "volume": 1658.9, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 4096.6, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 0.386, "high": 0.392, "low": 0.386, "close": 0.392, "volume": 1253.2, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 0.392, "high": 0.397, "low": 0.392, "close": 0.397, "volume": 2602.1, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 0.395, "high": 0.4, "low": 0.392, "close": 0.4, "volume": 6135.8, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 0.397, "high": 0.401, "low": 0.396, "close": 0.401, "volume": 2514.5, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 0.398, "high": 0.403, "low": 0.396, "close": 0.397, "volume": 2696.8, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 0.4, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 5314.9, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 0.396, "high": 0.405, "low": 0.396, "close": 0.403, "volume": 2212.1, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 0.408, "high": 0.408, "low": 0.401, "close": 0.402, "volume": 2279.3, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 0.4, "high": 0.401, "low": 0.394, "close": 0.395, "volume": 3338.6, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 0.395, "high": 0.405, "low": 0.394, "close": 0.405, "volume": 2888.0, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 0.403, "high": 0.403, "low": 0.393, "close": 0.393, "volume": 3368.5, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.397, "volume": 1861.0, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 5458.1, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1541.4, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.397, "volume": 242.0, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 0.397, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 3778.1, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 336.7, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 0.404, "high": 0.404, "low": 0.398, "close": 0.398, "volume": 943.6, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 0.4, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 1619.6, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 0.396, "high": 0.402, "low": 0.396, "close": 0.4, "volume": 5434.8, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 0.404, "high": 0.407, "low": 0.4, "close": 0.403, "volume": 3786.4, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 0.403, "high": 0.403, "low": 0.392, "close": 0.392, "volume": 7995.0, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 0.391, "high": 0.393, "low": 0.388, "close": 0.393, "volume": 4816.9, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 3322.9, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 2957.4, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 2378.3, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 0.39, "high": 0.391, "low": 0.374, "close": 0.374, "volume": 7995.7, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 0.373, "high": 0.373, "low": 0.367, "close": 0.368, "volume": 7586.4, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 0.364, "high": 0.368, "low": 0.361, "close": 0.365, "volume": 15833.1, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 0.366, "high": 0.366, "low": 0.366, "close": 0.366, "volume": 100.0, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 0.367, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 4786.5, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 464.7, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 0.365, "high": 0.365, "low": 0.362, "close": 0.362, "volume": 869.8, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 0.362, "high": 0.365, "low": 0.362, "close": 0.365, "volume": 6950.0, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 0.365, "high": 0.365, "low": 0.358, "close": 0.358, "volume": 6923.3, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.358, "volume": 1427.6, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 0.357, "high": 0.361, "low": 0.353, "close": 0.358, "volume": 1472.9, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 0.355, "high": 0.357, "low": 0.349, "close": 0.351, "volume": 6670.3, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 0.35, "high": 0.351, "low": 0.345, "close": 0.346, "volume": 6837.6, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 0.346, "high": 0.348, "low": 0.335, "close": 0.335, "volume": 45335.2, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 0.334, "high": 0.334, "low": 0.317, "close": 0.323, "volume": 63402.6, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 0.33, "high": 0.343, "low": 0.326, "close": 0.341, "volume": 42381.7, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 0.339, "high": 0.351, "low": 0.337, "close": 0.348, "volume": 36720.3, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 0.348, "high": 0.348, "low": 0.343, "close": 0.343, "volume": 210.5, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 0.347, "high": 0.348, "low": 0.341, "close": 0.341, "volume": 15359.4, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 0.339, "high": 0.339, "low": 0.333, "close": 0.333, "volume": 1540.3, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 0.334, "high": 0.334, "low": 0.329, "close": 0.329, "volume": 1301.2, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 0.335, "high": 0.339, "low": 0.334, "close": 0.338, "volume": 1973.9, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 0.33, "high": 0.338, "low": 0.329, "close": 0.336, "volume": 1838.5, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 0.333, "high": 0.337, "low": 0.328, "close": 0.328, "volume": 1550.0, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 872.6, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 0.337, "high": 0.341, "low": 0.333, "close": 0.333, "volume": 343.0, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 352.8, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 0.338, "high": 0.346, "low": 0.336, "close": 0.34, "volume": 4318.0, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 0.341, "high": 0.36, "low": 0.341, "close": 0.36, "volume": 2488.3, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 0.36, "high": 0.36, "low": 0.353, "close": 0.353, "volume": 8497.3, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 0.355, "high": 0.356, "low": 0.351, "close": 0.351, "volume": 3102.4, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 0.353, "high": 0.357, "low": 0.35, "close": 0.35, "volume": 2867.2, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 1192.0, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 0.355, "high": 0.364, "low": 0.351, "close": 0.362, "volume": 10195.0, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 0.361, "high": 0.361, "low": 0.356, "close": 0.356, "volume": 2862.0, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 0.359, "high": 0.359, "low": 0.355, "close": 0.355, "volume": 7906.8, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 0.358, "high": 0.365, "low": 0.356, "close": 0.365, "volume": 2433.8, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 0.37, "high": 0.372, "low": 0.364, "close": 0.369, "volume": 7088.0, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 0.368, "high": 0.382, "low": 0.368, "close": 0.38, "volume": 23530.0, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 0.38, "high": 0.382, "low": 0.376, "close": 0.377, "volume": 22278.1, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 0.378, "high": 0.386, "low": 0.378, "close": 0.379, "volume": 7190.8, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 903.9, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 0.383, "high": 0.386, "low": 0.369, "close": 0.369, "volume": 20653.8, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 0.367, "high": 0.367, "low": 0.363, "close": 0.364, "volume": 2741.9, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 0.367, "high": 0.369, "low": 0.36, "close": 0.366, "volume": 15455.1, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 0.365, "high": 0.371, "low": 0.364, "close": 0.371, "volume": 4939.3, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 0.368, "high": 0.372, "low": 0.364, "close": 0.366, "volume": 2472.1, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 0.363, "high": 0.37, "low": 0.362, "close": 0.368, "volume": 7468.0, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 0.372, "high": 0.373, "low": 0.367, "close": 0.372, "volume": 4602.3, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 0.369, "high": 0.369, "low": 0.365, "close": 0.369, "volume": 1182.1, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 0.37, "high": 0.381, "low": 0.37, "close": 0.379, "volume": 8669.8, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 0.381, "high": 0.392, "low": 0.381, "close": 0.392, "volume": 10409.4, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 0.39, "high": 0.405, "low": 0.389, "close": 0.405, "volume": 10766.0, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 0.403, "high": 0.41, "low": 0.399, "close": 0.406, "volume": 9091.9, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 0.405, "high": 0.405, "low": 0.393, "close": 0.397, "volume": 14192.2, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 0.396, "high": 0.403, "low": 0.396, "close": 0.397, "volume": 3996.0, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 0.4, "high": 0.409, "low": 0.4, "close": 0.408, "volume": 10948.1, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 0.405, "high": 0.405, "low": 0.396, "close": 0.399, "volume": 5192.3, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 0.402, "high": 0.402, "low": 0.394, "close": 0.398, "volume": 9410.1, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 0.396, "high": 0.4, "low": 0.395, "close": 0.397, "volume": 1471.1, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 0.395, "high": 0.396, "low": 0.39, "close": 0.393, "volume": 6317.2, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 0.39, "high": 0.395, "low": 0.39, "close": 0.393, "volume": 3489.4, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 0.392, "high": 0.4, "low": 0.39, "close": 0.4, "volume": 13922.2, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 0.397, "high": 0.401, "low": 0.391, "close": 0.392, "volume": 5923.2, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 0.39, "high": 0.397, "low": 0.388, "close": 0.397, "volume": 13747.9, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 0.398, "high": 0.401, "low": 0.392, "close": 0.401, "volume": 6163.4, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 0.401, "high": 0.403, "low": 0.393, "close": 0.403, "volume": 5317.5, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 0.402, "high": 0.405, "low": 0.4, "close": 0.403, "volume": 3027.4, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 0.405, "high": 0.405, "low": 0.397, "close": 0.4, "volume": 9347.2, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 0.403, "high": 0.411, "low": 0.403, "close": 0.411, "volume": 4679.8, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 0.413, "high": 0.413, "low": 0.405, "close": 0.413, "volume": 1599.5, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 0.414, "high": 0.433, "low": 0.414, "close": 0.43, "volume": 32817.5, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 0.433, "high": 0.434, "low": 0.432, "close": 0.434, "volume": 8187.3, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 0.43, "high": 0.431, "low": 0.427, "close": 0.427, "volume": 16927.1, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 0.431, "high": 0.444, "low": 0.431, "close": 0.444, "volume": 6829.7, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 0.443, "high": 0.444, "low": 0.438, "close": 0.438, "volume": 8349.8, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 0.437, "high": 0.442, "low": 0.434, "close": 0.442, "volume": 4118.1, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 0.441, "high": 0.441, "low": 0.429, "close": 0.431, "volume": 8994.9, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 0.43, "high": 0.436, "low": 0.43, "close": 0.434, "volume": 2082.5, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 0.43, "high": 0.449, "low": 0.43, "close": 0.449, "volume": 27710.8, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 0.449, "high": 0.453, "low": 0.442, "close": 0.451, "volume": 23760.3, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 0.449, "high": 0.449, "low": 0.439, "close": 0.443, "volume": 21354.9, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 0.444, "high": 0.445, "low": 0.441, "close": 0.442, "volume": 1700.3, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 0.44, "high": 0.443, "low": 0.436, "close": 0.436, "volume": 11434.2, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 0.437, "high": 0.438, "low": 0.432, "close": 0.434, "volume": 6577.7, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 0.436, "high": 0.439, "low": 0.424, "close": 0.425, "volume": 16375.2, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 0.422, "high": 0.426, "low": 0.42, "close": 0.421, "volume": 3484.3, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.425, "volume": 8505.8, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 0.422, "high": 0.428, "low": 0.419, "close": 0.426, "volume": 920.6, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 0.428, "high": 0.429, "low": 0.416, "close": 0.421, "volume": 6048.3, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 0.417, "high": 0.417, "low": 0.41, "close": 0.413, "volume": 9664.4, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 0.412, "high": 0.42, "low": 0.407, "close": 0.407, "volume": 675.5, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 0.405, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 7344.6, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 0.407, "high": 0.41, "low": 0.402, "close": 0.402, "volume": 5612.8, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 0.403, "high": 0.407, "low": 0.402, "close": 0.405, "volume": 2058.2, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 0.408, "high": 0.414, "low": 0.407, "close": 0.409, "volume": 17225.3, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 0.408, "high": 0.409, "low": 0.397, "close": 0.403, "volume": 6814.8, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 0.4, "high": 0.401, "low": 0.396, "close": 0.397, "volume": 792.7, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 0.396, "high": 0.401, "low": 0.395, "close": 0.4, "volume": 6883.6, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 0.402, "high": 0.408, "low": 0.401, "close": 0.406, "volume": 5683.3, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 2112.6, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 0.41, "high": 0.414, "low": 0.409, "close": 0.411, "volume": 2071.1, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 0.41, "high": 0.411, "low": 0.405, "close": 0.408, "volume": 1917.2, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 0.405, "high": 0.418, "low": 0.405, "close": 0.418, "volume": 3086.7, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 0.417, "high": 0.434, "low": 0.416, "close": 0.425, "volume": 24045.6, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 0.426, "high": 0.426, "low": 0.41, "close": 0.41, "volume": 1668.3, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 0.411, "high": 0.417, "low": 0.407, "close": 0.417, "volume": 10821.3, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 0.416, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 2209.3, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 0.42, "high": 0.466, "low": 0.42, "close": 0.458, "volume": 117876.7, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 0.458, "high": 0.472, "low": 0.449, "close": 0.458, "volume": 36645.7, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 0.457, "high": 0.463, "low": 0.451, "close": 0.455, "volume": 20539.3, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 0.455, "high": 0.458, "low": 0.447, "close": 0.455, "volume": 15136.5, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 0.454, "high": 0.466, "low": 0.454, "close": 0.464, "volume": 17653.8, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 0.462, "high": 0.468, "low": 0.453, "close": 0.455, "volume": 12634.8, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 0.456, "high": 0.487, "low": 0.456, "close": 0.481, "volume": 85888.9, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 0.481, "high": 0.492, "low": 0.478, "close": 0.487, "volume": 52913.6, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 0.485, "high": 0.5, "low": 0.484, "close": 0.487, "volume": 54080.4, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 0.486, "high": 0.494, "low": 0.485, "close": 0.49, "volume": 40984.8, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 0.491, "high": 0.5, "low": 0.485, "close": 0.495, "volume": 40646.3, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 0.496, "high": 0.498, "low": 0.489, "close": 0.494, "volume": 35630.7, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 0.496, "high": 0.512, "low": 0.496, "close": 0.503, "volume": 77201.2, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 0.501, "high": 0.513, "low": 0.499, "close": 0.499, "volume": 39732.7, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 0.501, "high": 0.507, "low": 0.491, "close": 0.498, "volume": 48340.3, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 0.497, "high": 0.503, "low": 0.491, "close": 0.501, "volume": 5391.1, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 0.504, "high": 0.509, "low": 0.5, "close": 0.509, "volume": 11241.7, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 0.509, "high": 0.517, "low": 0.502, "close": 0.506, "volume": 26737.9, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 0.504, "high": 0.514, "low": 0.501, "close": 0.505, "volume": 39250.6, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 0.508, "high": 0.518, "low": 0.505, "close": 0.513, "volume": 17887.5, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 0.513, "high": 0.518, "low": 0.495, "close": 0.499, "volume": 81085.3, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 0.499, "high": 0.499, "low": 0.486, "close": 0.491, "volume": 50101.7, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 0.489, "high": 0.5, "low": 0.479, "close": 0.491, "volume": 96167.5, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 0.489, "high": 0.497, "low": 0.485, "close": 0.492, "volume": 39005.4, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 0.496, "high": 0.498, "low": 0.491, "close": 0.494, "volume": 45170.6, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 0.491, "high": 0.549, "low": 0.488, "close": 0.54, "volume": 160498.2, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 0.54, "high": 0.545, "low": 0.532, "close": 0.541, "volume": 75577.6, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 0.542, "high": 0.563, "low": 0.541, "close": 0.544, "volume": 128254.2, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 0.542, "high": 0.562, "low": 0.541, "close": 0.556, "volume": 13700.8, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 0.558, "high": 0.573, "low": 0.556, "close": 0.561, "volume": 43504.7, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 0.564, "high": 0.601, "low": 0.564, "close": 0.597, "volume": 73186.0, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 0.593, "high": 0.604, "low": 0.59, "close": 0.596, "volume": 72627.3, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 0.599, "high": 0.626, "low": 0.592, "close": 0.612, "volume": 64747.7, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 0.612, "high": 0.626, "low": 0.598, "close": 0.601, "volume": 106507.1, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 0.601, "high": 0.608, "low": 0.593, "close": 0.601, "volume": 15495.1, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 0.6, "high": 0.61, "low": 0.597, "close": 0.597, "volume": 11885.7, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 0.599, "high": 0.604, "low": 0.587, "close": 0.587, "volume": 6560.3, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 0.591, "high": 0.597, "low": 0.584, "close": 0.594, "volume": 5721.0, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 0.592, "high": 0.608, "low": 0.587, "close": 0.602, "volume": 33570.7, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 0.598, "high": 0.598, "low": 0.584, "close": 0.588, "volume": 3784.5, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 0.589, "high": 0.596, "low": 0.587, "close": 0.592, "volume": 4082.6, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 0.596, "high": 0.605, "low": 0.593, "close": 0.593, "volume": 20702.4, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 0.592, "high": 0.604, "low": 0.591, "close": 0.594, "volume": 9180.1, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 0.592, "high": 0.603, "low": 0.592, "close": 0.593, "volume": 11292.5, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 0.597, "high": 0.597, "low": 0.573, "close": 0.578, "volume": 51479.5, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 0.573, "high": 0.584, "low": 0.569, "close": 0.581, "volume": 25353.7, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 0.584, "high": 0.589, "low": 0.577, "close": 0.585, "volume": 71594.9, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 0.589, "high": 0.591, "low": 0.579, "close": 0.579, "volume": 12912.4, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 0.579, "high": 0.61, "low": 0.579, "close": 0.609, "volume": 50706.9, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 0.609, "high": 0.615, "low": 0.599, "close": 0.605, "volume": 8444.8, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 0.604, "high": 0.614, "low": 0.598, "close": 0.598, "volume": 5334.4, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 0.597, "high": 0.609, "low": 0.597, "close": 0.605, "volume": 11173.3, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 0.609, "high": 0.614, "low": 0.605, "close": 0.605, "volume": 6784.6, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 0.605, "high": 0.627, "low": 0.599, "close": 0.608, "volume": 84325.2, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 0.608, "high": 0.609, "low": 0.595, "close": 0.595, "volume": 40679.7, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 0.594, "high": 0.627, "low": 0.593, "close": 0.626, "volume": 43384.6, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 0.619, "high": 0.624, "low": 0.602, "close": 0.605, "volume": 12226.0, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 0.605, "high": 0.616, "low": 0.602, "close": 0.616, "volume": 15731.0, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 0.612, "high": 0.616, "low": 0.608, "close": 0.616, "volume": 6576.4, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 0.612, "high": 0.619, "low": 0.609, "close": 0.609, "volume": 34043.5, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 0.607, "high": 0.612, "low": 0.604, "close": 0.606, "volume": 8432.2, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 0.609, "high": 0.616, "low": 0.609, "close": 0.613, "volume": 7588.3, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 0.613, "high": 0.614, "low": 0.6, "close": 0.605, "volume": 12209.7, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 0.601, "high": 0.609, "low": 0.6, "close": 0.602, "volume": 4028.3, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 0.601, "high": 0.605, "low": 0.596, "close": 0.602, "volume": 43872.5, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 0.6, "high": 0.602, "low": 0.588, "close": 0.588, "volume": 33711.5, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 0.591, "high": 0.592, "low": 0.575, "close": 0.578, "volume": 28877.4, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 0.577, "high": 0.586, "low": 0.574, "close": 0.581, "volume": 26372.1, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 0.58, "high": 0.582, "low": 0.576, "close": 0.579, "volume": 28043.9, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 0.578, "high": 0.583, "low": 0.569, "close": 0.57, "volume": 39147.9, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 0.57, "high": 0.575, "low": 0.565, "close": 0.573, "volume": 33926.6, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 0.571, "high": 0.582, "low": 0.569, "close": 0.581, "volume": 31523.1, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 0.583, "high": 0.596, "low": 0.583, "close": 0.596, "volume": 6539.2, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 0.596, "high": 0.604, "low": 0.595, "close": 0.599, "volume": 18508.4, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 0.601, "high": 0.602, "low": 0.595, "close": 0.595, "volume": 1533.6, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 0.595, "high": 0.608, "low": 0.595, "close": 0.605, "volume": 30718.4, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 0.606, "high": 0.606, "low": 0.594, "close": 0.594, "volume": 6941.6, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 0.594, "high": 0.602, "low": 0.594, "close": 0.602, "volume": 10515.0, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 0.602, "high": 0.603, "low": 0.595, "close": 0.601, "volume": 2128.3, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 0.597, "high": 0.601, "low": 0.584, "close": 0.587, "volume": 22362.4, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 0.588, "high": 0.591, "low": 0.585, "close": 0.589, "volume": 7199.7, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 0.591, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 1847.2, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 0.594, "high": 0.595, "low": 0.589, "close": 0.594, "volume": 10405.0, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 0.593, "high": 0.597, "low": 0.592, "close": 0.593, "volume": 2349.4, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 0.595, "high": 0.6, "low": 0.587, "close": 0.6, "volume": 5088.5, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 0.601, "high": 0.602, "low": 0.596, "close": 0.598, "volume": 11972.2, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 0.595, "high": 0.602, "low": 0.594, "close": 0.602, "volume": 7957.7, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 0.603, "high": 0.62, "low": 0.602, "close": 0.605, "volume": 52073.9, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 0.607, "high": 0.611, "low": 0.603, "close": 0.608, "volume": 6199.3, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 0.61, "high": 0.62, "low": 0.606, "close": 0.619, "volume": 56857.5, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 0.618, "high": 0.626, "low": 0.601, "close": 0.601, "volume": 14514.7, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 0.602, "high": 0.604, "low": 0.597, "close": 0.6, "volume": 11257.7, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 0.603, "high": 0.605, "low": 0.6, "close": 0.6, "volume": 3680.3, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 0.6, "high": 0.6, "low": 0.588, "close": 0.596, "volume": 11401.5, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 0.594, "high": 0.597, "low": 0.589, "close": 0.591, "volume": 4010.3, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 0.592, "high": 0.592, "low": 0.58, "close": 0.584, "volume": 21231.2, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 0.581, "high": 0.586, "low": 0.575, "close": 0.582, "volume": 28181.0, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 0.579, "high": 0.588, "low": 0.579, "close": 0.588, "volume": 319.4, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 0.589, "high": 0.602, "low": 0.588, "close": 0.602, "volume": 21688.9, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 0.602, "high": 0.602, "low": 0.595, "close": 0.595, "volume": 2486.1, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 0.593, "high": 0.593, "low": 0.568, "close": 0.573, "volume": 26190.8, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 0.576, "high": 0.579, "low": 0.557, "close": 0.557, "volume": 95121.9, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 0.558, "high": 0.567, "low": 0.553, "close": 0.565, "volume": 12094.2, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 0.561, "high": 0.567, "low": 0.558, "close": 0.567, "volume": 3655.6, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 0.568, "high": 0.575, "low": 0.567, "close": 0.573, "volume": 18125.0, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 0.574, "high": 0.577, "low": 0.571, "close": 0.573, "volume": 5614.5, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 0.574, "high": 0.576, "low": 0.571, "close": 0.576, "volume": 4803.0, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 0.576, "high": 0.576, "low": 0.565, "close": 0.567, "volume": 3477.6, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 0.565, "high": 0.57, "low": 0.562, "close": 0.57, "volume": 3192.7, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 0.569, "high": 0.582, "low": 0.569, "close": 0.576, "volume": 8570.2, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 0.578, "high": 0.59, "low": 0.578, "close": 0.59, "volume": 8945.4, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 0.591, "high": 0.596, "low": 0.591, "close": 0.592, "volume": 18717.1, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 0.592, "high": 0.595, "low": 0.589, "close": 0.592, "volume": 1671.1, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 0.589, "high": 0.589, "low": 0.579, "close": 0.579, "volume": 4057.6, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 0.579, "high": 0.581, "low": 0.571, "close": 0.574, "volume": 11977.8, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 0.576, "high": 0.577, "low": 0.547, "close": 0.547, "volume": 26520.9, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 0.547, "high": 0.551, "low": 0.536, "close": 0.542, "volume": 14880.1, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 0.542, "high": 0.542, "low": 0.529, "close": 0.537, "volume": 7584.1, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 0.537, "high": 0.537, "low": 0.531, "close": 0.534, "volume": 3636.0, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 0.532, "high": 0.537, "low": 0.526, "close": 0.526, "volume": 23033.8, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 0.526, "high": 0.542, "low": 0.522, "close": 0.533, "volume": 19386.7, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 0.533, "high": 0.534, "low": 0.527, "close": 0.531, "volume": 6154.0, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 0.534, "high": 0.539, "low": 0.533, "close": 0.536, "volume": 5085.3, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 0.538, "high": 0.541, "low": 0.532, "close": 0.536, "volume": 11512.8, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 0.534, "high": 0.543, "low": 0.534, "close": 0.538, "volume": 10859.3, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 0.539, "high": 0.541, "low": 0.528, "close": 0.533, "volume": 8270.2, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 0.533, "high": 0.537, "low": 0.526, "close": 0.528, "volume": 20524.6, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 0.531, "high": 0.531, "low": 0.509, "close": 0.511, "volume": 12427.3, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 0.51, "high": 0.517, "low": 0.509, "close": 0.517, "volume": 6149.6, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 0.519, "high": 0.525, "low": 0.519, "close": 0.525, "volume": 3175.3, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 0.521, "high": 0.525, "low": 0.519, "close": 0.525, "volume": 2947.0, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 0.523, "high": 0.526, "low": 0.519, "close": 0.519, "volume": 3794.3, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 0.524, "high": 0.532, "low": 0.524, "close": 0.532, "volume": 5670.8, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 0.533, "high": 0.538, "low": 0.532, "close": 0.534, "volume": 9184.9, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 0.537, "high": 0.549, "low": 0.53, "close": 0.544, "volume": 3886.5, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 0.547, "high": 0.549, "low": 0.544, "close": 0.544, "volume": 2265.0, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 0.543, "high": 0.549, "low": 0.539, "close": 0.543, "volume": 3198.0, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 0.539, "high": 0.549, "low": 0.538, "close": 0.546, "volume": 2320.2, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 0.548, "high": 0.565, "low": 0.545, "close": 0.555, "volume": 128520.1, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 0.554, "high": 0.575, "low": 0.548, "close": 0.567, "volume": 34797.7, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 0.57, "high": 0.572, "low": 0.555, "close": 0.561, "volume": 12587.0, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 0.561, "high": 0.564, "low": 0.512, "close": 0.516, "volume": 58833.5, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 0.517, "high": 0.527, "low": 0.516, "close": 0.523, "volume": 9497.8, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 0.521, "high": 0.522, "low": 0.514, "close": 0.52, "volume": 114378.0, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 0.518, "high": 0.519, "low": 0.508, "close": 0.516, "volume": 18808.9, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 0.513, "high": 0.513, "low": 0.508, "close": 0.513, "volume": 2688.8, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 0.514, "high": 0.522, "low": 0.514, "close": 0.519, "volume": 4562.8, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 0.52, "high": 0.521, "low": 0.518, "close": 0.521, "volume": 11069.8, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 0.518, "high": 0.518, "low": 0.507, "close": 0.508, "volume": 31632.2, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 0.506, "high": 0.515, "low": 0.505, "close": 0.511, "volume": 6054.6, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 0.511, "high": 0.52, "low": 0.507, "close": 0.515, "volume": 18335.8, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 0.516, "high": 0.525, "low": 0.515, "close": 0.521, "volume": 11423.6, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 0.521, "high": 0.526, "low": 0.518, "close": 0.522, "volume": 29977.8, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 0.526, "high": 0.535, "low": 0.526, "close": 0.526, "volume": 15509.3, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 0.527, "high": 0.539, "low": 0.522, "close": 0.529, "volume": 52501.1, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 0.531, "high": 0.534, "low": 0.512, "close": 0.519, "volume": 71297.0, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 0.52, "high": 0.524, "low": 0.508, "close": 0.513, "volume": 13613.3, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 0.514, "high": 0.525, "low": 0.514, "close": 0.524, "volume": 7949.7, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 0.525, "high": 0.534, "low": 0.525, "close": 0.528, "volume": 4766.3, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 0.525, "high": 0.536, "low": 0.525, "close": 0.53, "volume": 4247.2, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 0.529, "high": 0.531, "low": 0.526, "close": 0.529, "volume": 49057.6, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 0.528, "high": 0.536, "low": 0.516, "close": 0.532, "volume": 43041.6, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 0.532, "high": 0.536, "low": 0.522, "close": 0.525, "volume": 52784.9, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 0.527, "high": 0.546, "low": 0.514, "close": 0.514, "volume": 92526.1, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 0.514, "high": 0.514, "low": 0.494, "close": 0.505, "volume": 133381.8, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 0.504, "high": 0.505, "low": 0.492, "close": 0.497, "volume": 94672.3, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 0.495, "high": 0.497, "low": 0.487, "close": 0.489, "volume": 15384.1, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 0.49, "high": 0.494, "low": 0.485, "close": 0.494, "volume": 17116.7, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 0.495, "high": 0.501, "low": 0.491, "close": 0.493, "volume": 16106.8, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 0.491, "high": 0.501, "low": 0.488, "close": 0.501, "volume": 36190.2, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 0.503, "high": 0.509, "low": 0.5, "close": 0.502, "volume": 36917.6, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 0.501, "high": 0.507, "low": 0.501, "close": 0.501, "volume": 29359.4, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 0.5, "high": 0.508, "low": 0.497, "close": 0.502, "volume": 14540.6, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 0.501, "high": 0.503, "low": 0.492, "close": 0.498, "volume": 21459.2, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 0.498, "high": 0.498, "low": 0.484, "close": 0.487, "volume": 60427.5, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 0.487, "high": 0.489, "low": 0.476, "close": 0.478, "volume": 20964.4, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 0.479, "high": 0.487, "low": 0.476, "close": 0.485, "volume": 11639.8, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 0.485, "high": 0.488, "low": 0.481, "close": 0.486, "volume": 10224.8, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 0.486, "high": 0.487, "low": 0.474, "close": 0.477, "volume": 13153.6, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 0.477, "high": 0.48, "low": 0.472, "close": 0.476, "volume": 15050.6, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 0.476, "high": 0.478, "low": 0.459, "close": 0.46, "volume": 24896.6, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 0.462, "high": 0.466, "low": 0.456, "close": 0.461, "volume": 62176.5, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 0.46, "high": 0.46, "low": 0.44, "close": 0.445, "volume": 38288.8, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 0.445, "high": 0.445, "low": 0.434, "close": 0.44, "volume": 68045.9, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 0.44, "high": 0.442, "low": 0.43, "close": 0.434, "volume": 19282.8, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 0.434, "high": 0.435, "low": 0.42, "close": 0.43, "volume": 118040.4, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 0.431, "high": 0.446, "low": 0.43, "close": 0.442, "volume": 41312.8, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 0.443, "high": 0.445, "low": 0.428, "close": 0.432, "volume": 22109.4, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 0.432, "high": 0.442, "low": 0.432, "close": 0.441, "volume": 26495.4, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 0.443, "high": 0.455, "low": 0.442, "close": 0.449, "volume": 38662.3, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 0.45, "high": 0.459, "low": 0.448, "close": 0.45, "volume": 15667.4, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 0.451, "high": 0.458, "low": 0.448, "close": 0.452, "volume": 26252.2, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 0.453, "high": 0.453, "low": 0.446, "close": 0.447, "volume": 10586.3, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 0.445, "high": 0.449, "low": 0.441, "close": 0.447, "volume": 17582.7, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 0.448, "high": 0.452, "low": 0.438, "close": 0.444, "volume": 31633.9, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 0.442, "high": 0.452, "low": 0.442, "close": 0.447, "volume": 10566.9, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 0.452, "high": 0.459, "low": 0.452, "close": 0.455, "volume": 4894.7, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 0.456, "high": 0.483, "low": 0.448, "close": 0.48, "volume": 25062.4, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 0.481, "high": 0.497, "low": 0.475, "close": 0.489, "volume": 66041.4, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 0.488, "high": 0.492, "low": 0.486, "close": 0.489, "volume": 12675.8, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 0.489, "high": 0.498, "low": 0.489, "close": 0.494, "volume": 15045.5, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 0.491, "high": 0.491, "low": 0.474, "close": 0.474, "volume": 17703.6, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 0.473, "high": 0.476, "low": 0.465, "close": 0.466, "volume": 12404.2, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 0.466, "high": 0.472, "low": 0.466, "close": 0.471, "volume": 11142.5, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 0.469, "high": 0.472, "low": 0.466, "close": 0.471, "volume": 18260.8, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 0.467, "high": 0.484, "low": 0.467, "close": 0.483, "volume": 21142.2, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 0.485, "high": 0.487, "low": 0.476, "close": 0.476, "volume": 16364.5, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 0.476, "high": 0.481, "low": 0.473, "close": 0.474, "volume": 9809.3, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 0.474, "high": 0.479, "low": 0.462, "close": 0.465, "volume": 14105.2, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 0.464, "high": 0.469, "low": 0.462, "close": 0.466, "volume": 11208.9, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 0.468, "high": 0.468, "low": 0.46, "close": 0.46, "volume": 27547.9, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 0.463, "high": 0.472, "low": 0.458, "close": 0.469, "volume": 17088.8, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 0.471, "high": 0.471, "low": 0.456, "close": 0.459, "volume": 42935.3, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 0.459, "high": 0.461, "low": 0.45, "close": 0.455, "volume": 19119.6, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 0.457, "high": 0.464, "low": 0.457, "close": 0.463, "volume": 6763.5, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 0.46, "high": 0.466, "low": 0.459, "close": 0.466, "volume": 13353.1, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 0.465, "high": 0.467, "low": 0.463, "close": 0.463, "volume": 10200.4, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 0.46, "high": 0.466, "low": 0.46, "close": 0.466, "volume": 10550.5, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 0.464, "high": 0.474, "low": 0.464, "close": 0.468, "volume": 13149.5, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 0.467, "high": 0.471, "low": 0.464, "close": 0.464, "volume": 1623.0, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 0.466, "high": 0.469, "low": 0.463, "close": 0.463, "volume": 1904.0, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 0.465, "high": 0.468, "low": 0.46, "close": 0.46, "volume": 4982.7, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 0.462, "high": 0.466, "low": 0.457, "close": 0.457, "volume": 7662.4, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 0.455, "high": 0.46, "low": 0.454, "close": 0.459, "volume": 19141.6, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 0.457, "high": 0.46, "low": 0.449, "close": 0.45, "volume": 18850.0, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 0.451, "high": 0.453, "low": 0.45, "close": 0.451, "volume": 17993.2, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 0.451, "high": 0.457, "low": 0.451, "close": 0.457, "volume": 3817.5, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 0.457, "high": 0.459, "low": 0.457, "close": 0.457, "volume": 6946.8, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 0.457, "high": 0.461, "low": 0.456, "close": 0.46, "volume": 9425.3, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 0.46, "high": 0.464, "low": 0.46, "close": 0.462, "volume": 2106.1, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 0.462, "high": 0.469, "low": 0.462, "close": 0.463, "volume": 5048.7, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 0.465, "high": 0.467, "low": 0.46, "close": 0.466, "volume": 6518.1, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 0.466, "high": 0.473, "low": 0.464, "close": 0.472, "volume": 8077.1, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 0.47, "high": 0.47, "low": 0.468, "close": 0.47, "volume": 4073.1, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 0.47, "high": 0.477, "low": 0.467, "close": 0.476, "volume": 8371.5, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 0.475, "high": 0.476, "low": 0.471, "close": 0.471, "volume": 5911.4, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 0.47, "high": 0.475, "low": 0.47, "close": 0.471, "volume": 1655.7, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 0.471, "high": 0.472, "low": 0.468, "close": 0.468, "volume": 13820.9, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 0.469, "high": 0.472, "low": 0.466, "close": 0.472, "volume": 9210.9, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 0.471, "high": 0.474, "low": 0.471, "close": 0.473, "volume": 6999.6, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 0.472, "high": 0.484, "low": 0.472, "close": 0.481, "volume": 34508.5, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 0.48, "high": 0.482, "low": 0.478, "close": 0.479, "volume": 15076.4, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 0.479, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 5881.3, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 0.477, "high": 0.49, "low": 0.477, "close": 0.489, "volume": 6233.6, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 0.488, "high": 0.494, "low": 0.488, "close": 0.489, "volume": 55506.0, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 0.49, "high": 0.496, "low": 0.488, "close": 0.493, "volume": 8875.8, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 0.491, "high": 0.491, "low": 0.486, "close": 0.486, "volume": 4769.0, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 0.486, "high": 0.486, "low": 0.478, "close": 0.479, "volume": 5044.6, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 0.478, "high": 0.485, "low": 0.477, "close": 0.484, "volume": 38811.8, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 0.482, "high": 0.489, "low": 0.482, "close": 0.488, "volume": 9928.5, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 0.488, "high": 0.49, "low": 0.474, "close": 0.484, "volume": 10611.5, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 0.489, "high": 0.494, "low": 0.478, "close": 0.478, "volume": 12867.7, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 0.478, "high": 0.481, "low": 0.477, "close": 0.479, "volume": 8275.3, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 0.479, "high": 0.481, "low": 0.477, "close": 0.479, "volume": 9490.9, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 0.479, "high": 0.48, "low": 0.473, "close": 0.476, "volume": 9678.4, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 0.476, "high": 0.478, "low": 0.473, "close": 0.477, "volume": 5438.5, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 0.477, "high": 0.479, "low": 0.476, "close": 0.479, "volume": 2461.0, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 0.478, "high": 0.484, "low": 0.478, "close": 0.481, "volume": 31318.9, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 0.481, "high": 0.483, "low": 0.476, "close": 0.48, "volume": 12030.0, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 0.479, "high": 0.479, "low": 0.448, "close": 0.452, "volume": 75353.7, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 0.451, "high": 0.457, "low": 0.45, "close": 0.455, "volume": 8676.9, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 0.456, "high": 0.458, "low": 0.453, "close": 0.454, "volume": 10428.6, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 0.454, "high": 0.459, "low": 0.454, "close": 0.459, "volume": 4623.2, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.461, "volume": 7803.3, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 0.46, "high": 0.462, "low": 0.459, "close": 0.462, "volume": 4304.0, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 0.462, "high": 0.47, "low": 0.462, "close": 0.469, "volume": 10235.9, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 0.469, "high": 0.471, "low": 0.465, "close": 0.466, "volume": 38541.5, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 0.465, "high": 0.465, "low": 0.462, "close": 0.462, "volume": 13883.6, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 0.463, "high": 0.468, "low": 0.459, "close": 0.461, "volume": 25962.7, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 0.46, "high": 0.463, "low": 0.456, "close": 0.462, "volume": 28073.4, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 0.458, "high": 0.465, "low": 0.458, "close": 0.462, "volume": 18888.9, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.46, "volume": 4291.0, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 0.46, "high": 0.461, "low": 0.453, "close": 0.453, "volume": 8648.9, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 0.453, "high": 0.454, "low": 0.453, "close": 0.453, "volume": 1754.2, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 0.453, "high": 0.455, "low": 0.453, "close": 0.455, "volume": 3348.3, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 0.454, "high": 0.458, "low": 0.454, "close": 0.458, "volume": 7170.7, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 0.457, "high": 0.461, "low": 0.455, "close": 0.455, "volume": 3277.7, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 0.456, "high": 0.46, "low": 0.456, "close": 0.457, "volume": 7578.3, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.461, "volume": 3025.8, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 0.462, "high": 0.466, "low": 0.462, "close": 0.466, "volume": 1333.7, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 0.466, "high": 0.468, "low": 0.465, "close": 0.468, "volume": 5943.2, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 0.467, "high": 0.475, "low": 0.464, "close": 0.473, "volume": 35588.7, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 0.476, "high": 0.478, "low": 0.471, "close": 0.475, "volume": 40769.1, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 0.474, "high": 0.474, "low": 0.467, "close": 0.468, "volume": 12841.1, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 0.468, "high": 0.471, "low": 0.466, "close": 0.469, "volume": 25009.7, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 0.47, "high": 0.484, "low": 0.47, "close": 0.474, "volume": 10899.6, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 0.471, "high": 0.477, "low": 0.47, "close": 0.475, "volume": 18280.6, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 0.474, "high": 0.48, "low": 0.474, "close": 0.477, "volume": 15022.4, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 0.477, "high": 0.479, "low": 0.475, "close": 0.479, "volume": 7165.8, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 0.479, "high": 0.479, "low": 0.474, "close": 0.478, "volume": 5970.2, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 0.478, "high": 0.479, "low": 0.474, "close": 0.478, "volume": 5020.7, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 0.477, "high": 0.486, "low": 0.476, "close": 0.482, "volume": 7769.8, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 0.484, "high": 0.489, "low": 0.48, "close": 0.487, "volume": 20145.4, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 0.486, "high": 0.494, "low": 0.485, "close": 0.491, "volume": 11706.7, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 0.491, "high": 0.519, "low": 0.489, "close": 0.516, "volume": 73036.5, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 0.517, "high": 0.521, "low": 0.507, "close": 0.516, "volume": 58030.0, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 0.513, "high": 0.527, "low": 0.51, "close": 0.516, "volume": 18635.8, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 0.517, "high": 0.529, "low": 0.517, "close": 0.527, "volume": 14652.2, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 0.525, "high": 0.525, "low": 0.519, "close": 0.522, "volume": 19704.4, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 0.524, "high": 0.533, "low": 0.524, "close": 0.527, "volume": 13694.9, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 0.528, "high": 0.535, "low": 0.526, "close": 0.533, "volume": 8056.4, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 0.533, "high": 0.533, "low": 0.525, "close": 0.528, "volume": 14152.6, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 0.526, "high": 0.526, "low": 0.51, "close": 0.511, "volume": 16438.5, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 0.511, "high": 0.517, "low": 0.502, "close": 0.507, "volume": 14944.4, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 0.507, "high": 0.513, "low": 0.505, "close": 0.511, "volume": 30567.1, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 0.511, "high": 0.513, "low": 0.497, "close": 0.498, "volume": 65884.1, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 0.498, "high": 0.506, "low": 0.494, "close": 0.496, "volume": 66950.7, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 0.495, "high": 0.502, "low": 0.492, "close": 0.498, "volume": 22262.5, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 0.497, "high": 0.504, "low": 0.497, "close": 0.499, "volume": 17192.3, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 0.497, "high": 0.499, "low": 0.492, "close": 0.497, "volume": 23287.9, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 0.498, "high": 0.502, "low": 0.487, "close": 0.49, "volume": 66923.6, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 0.489, "high": 0.498, "low": 0.486, "close": 0.495, "volume": 28468.4, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 0.495, "high": 0.516, "low": 0.493, "close": 0.514, "volume": 58514.1, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 0.513, "high": 0.534, "low": 0.511, "close": 0.523, "volume": 82555.4, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 0.526, "high": 0.534, "low": 0.523, "close": 0.524, "volume": 253557.6, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 0.524, "high": 0.526, "low": 0.516, "close": 0.518, "volume": 26248.6, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 0.519, "high": 0.52, "low": 0.51, "close": 0.518, "volume": 20669.7, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 0.518, "high": 0.52, "low": 0.509, "close": 0.513, "volume": 20862.4, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 0.513, "high": 0.515, "low": 0.504, "close": 0.507, "volume": 22300.8, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 0.509, "high": 0.509, "low": 0.493, "close": 0.498, "volume": 29272.1, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 0.497, "high": 0.498, "low": 0.495, "close": 0.498, "volume": 7386.3, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 0.499, "high": 0.508, "low": 0.499, "close": 0.506, "volume": 11341.1, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 0.505, "high": 0.517, "low": 0.505, "close": 0.508, "volume": 26700.7, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 0.509, "high": 0.514, "low": 0.505, "close": 0.508, "volume": 16903.3, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 0.508, "high": 0.512, "low": 0.502, "close": 0.512, "volume": 28311.7, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 0.513, "high": 0.515, "low": 0.509, "close": 0.512, "volume": 27569.9, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 0.512, "high": 0.519, "low": 0.508, "close": 0.513, "volume": 23140.5, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 0.512, "high": 0.522, "low": 0.511, "close": 0.52, "volume": 17791.0, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 0.519, "high": 0.524, "low": 0.514, "close": 0.518, "volume": 20217.6, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 0.519, "high": 0.52, "low": 0.514, "close": 0.517, "volume": 19441.3, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 0.517, "high": 0.52, "low": 0.512, "close": 0.52, "volume": 26860.8, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 0.517, "high": 0.528, "low": 0.517, "close": 0.525, "volume": 32595.8, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 0.525, "high": 0.526, "low": 0.519, "close": 0.52, "volume": 16865.7, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 0.519, "high": 0.52, "low": 0.513, "close": 0.516, "volume": 21516.8, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 0.518, "high": 0.524, "low": 0.517, "close": 0.523, "volume": 20283.5, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 0.525, "high": 0.526, "low": 0.512, "close": 0.518, "volume": 18985.5, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 0.516, "high": 0.52, "low": 0.508, "close": 0.517, "volume": 39560.8, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 0.516, "high": 0.519, "low": 0.513, "close": 0.513, "volume": 8530.6, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 0.514, "high": 0.518, "low": 0.511, "close": 0.517, "volume": 21946.2, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 0.515, "high": 0.517, "low": 0.513, "close": 0.514, "volume": 15595.4, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 0.517, "high": 0.525, "low": 0.516, "close": 0.52, "volume": 59489.5, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 0.521, "high": 0.53, "low": 0.521, "close": 0.524, "volume": 30343.1, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 0.525, "high": 0.534, "low": 0.522, "close": 0.529, "volume": 21292.1, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 0.528, "high": 0.53, "low": 0.526, "close": 0.526, "volume": 35364.0, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 0.526, "high": 0.527, "low": 0.519, "close": 0.522, "volume": 26524.3, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 0.522, "high": 0.524, "low": 0.52, "close": 0.524, "volume": 8103.1, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 0.523, "high": 0.523, "low": 0.517, "close": 0.519, "volume": 12673.2, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 0.518, "high": 0.52, "low": 0.513, "close": 0.514, "volume": 16113.4, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 0.513, "high": 0.517, "low": 0.512, "close": 0.514, "volume": 8977.4, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 0.514, "high": 0.521, "low": 0.514, "close": 0.521, "volume": 7605.2, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 0.522, "high": 0.527, "low": 0.521, "close": 0.527, "volume": 12950.5, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 0.528, "high": 0.528, "low": 0.524, "close": 0.525, "volume": 14395.3, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.523, "volume": 46011.1, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 0.524, "high": 0.526, "low": 0.521, "close": 0.526, "volume": 10944.3, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 0.525, "high": 0.532, "low": 0.525, "close": 0.53, "volume": 21382.8, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 0.529, "high": 0.541, "low": 0.524, "close": 0.538, "volume": 45474.4, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 0.539, "high": 0.553, "low": 0.537, "close": 0.549, "volume": 87787.9, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 0.55, "high": 0.559, "low": 0.545, "close": 0.558, "volume": 34947.9, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 0.558, "high": 0.57, "low": 0.554, "close": 0.567, "volume": 67515.2, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 0.566, "high": 0.566, "low": 0.559, "close": 0.562, "volume": 86349.2, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 0.564, "high": 0.574, "low": 0.563, "close": 0.569, "volume": 29066.9, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 0.569, "high": 0.571, "low": 0.563, "close": 0.568, "volume": 66238.8, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 0.568, "high": 0.569, "low": 0.556, "close": 0.559, "volume": 45429.2, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 0.56, "high": 0.562, "low": 0.556, "close": 0.559, "volume": 87328.9, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 0.559, "high": 0.56, "low": 0.554, "close": 0.557, "volume": 20980.0, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 0.557, "high": 0.564, "low": 0.556, "close": 0.562, "volume": 21949.1, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 0.563, "high": 0.569, "low": 0.558, "close": 0.569, "volume": 28814.5, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 0.568, "high": 0.597, "low": 0.567, "close": 0.589, "volume": 142744.1, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 0.589, "high": 0.589, "low": 0.578, "close": 0.583, "volume": 63312.6, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 0.582, "high": 0.591, "low": 0.581, "close": 0.589, "volume": 78180.8, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 0.589, "high": 0.596, "low": 0.583, "close": 0.584, "volume": 44979.0, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 0.583, "high": 0.589, "low": 0.573, "close": 0.579, "volume": 56706.4, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 0.577, "high": 0.583, "low": 0.577, "close": 0.582, "volume": 24320.9, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 0.581, "high": 0.581, "low": 0.57, "close": 0.572, "volume": 23076.2, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 0.572, "high": 0.578, "low": 0.563, "close": 0.563, "volume": 49889.3, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 0.563, "high": 0.566, "low": 0.557, "close": 0.563, "volume": 77509.1, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 0.564, "high": 0.571, "low": 0.562, "close": 0.562, "volume": 17314.8, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 0.563, "high": 0.569, "low": 0.559, "close": 0.565, "volume": 22459.5, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 0.566, "high": 0.575, "low": 0.556, "close": 0.56, "volume": 89533.9, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 0.562, "high": 0.568, "low": 0.558, "close": 0.56, "volume": 70298.8, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 0.557, "high": 0.58, "low": 0.557, "close": 0.578, "volume": 90895.7, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 0.576, "high": 0.6, "low": 0.576, "close": 0.596, "volume": 91929.3, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 0.596, "high": 0.596, "low": 0.581, "close": 0.585, "volume": 178852.7, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 0.584, "high": 0.596, "low": 0.581, "close": 0.588, "volume": 86871.9, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 0.59, "high": 0.602, "low": 0.587, "close": 0.588, "volume": 106365.3, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 0.587, "high": 0.597, "low": 0.584, "close": 0.591, "volume": 101871.3, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 0.591, "high": 0.614, "low": 0.59, "close": 0.609, "volume": 140877.7, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 0.608, "high": 0.616, "low": 0.603, "close": 0.603, "volume": 37649.6, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 0.606, "high": 0.609, "low": 0.599, "close": 0.606, "volume": 70422.1, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 0.608, "high": 0.619, "low": 0.603, "close": 0.606, "volume": 85467.0, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 0.605, "high": 0.611, "low": 0.591, "close": 0.591, "volume": 105380.8, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 0.592, "high": 0.596, "low": 0.587, "close": 0.59, "volume": 60519.8, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 0.592, "high": 0.596, "low": 0.591, "close": 0.594, "volume": 19543.3, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 0.594, "high": 0.595, "low": 0.587, "close": 0.592, "volume": 59986.3, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 0.592, "high": 0.594, "low": 0.587, "close": 0.594, "volume": 41906.1, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 0.595, "high": 0.599, "low": 0.591, "close": 0.593, "volume": 50790.3, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 0.591, "high": 0.599, "low": 0.589, "close": 0.599, "volume": 42038.3, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 0.598, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 44948.2, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 0.599, "high": 0.603, "low": 0.595, "close": 0.603, "volume": 30197.4, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 0.603, "high": 0.603, "low": 0.598, "close": 0.599, "volume": 18424.1, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 0.598, "high": 0.602, "low": 0.597, "close": 0.601, "volume": 13406.1, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 0.602, "high": 0.602, "low": 0.589, "close": 0.589, "volume": 16212.4, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 0.589, "high": 0.591, "low": 0.584, "close": 0.588, "volume": 52390.0, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 0.588, "high": 0.589, "low": 0.584, "close": 0.586, "volume": 18084.5, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 0.588, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 11627.2, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 0.588, "high": 0.596, "low": 0.587, "close": 0.592, "volume": 22788.2, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 0.592, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 53486.6, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 0.593, "high": 0.6, "low": 0.593, "close": 0.598, "volume": 19217.9, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 0.599, "high": 0.601, "low": 0.595, "close": 0.595, "volume": 47995.2, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 0.596, "high": 0.597, "low": 0.589, "close": 0.593, "volume": 85043.6, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 0.593, "high": 0.594, "low": 0.592, "close": 0.593, "volume": 15920.9, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 0.595, "high": 0.597, "low": 0.593, "close": 0.595, "volume": 18409.0, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 0.595, "high": 0.596, "low": 0.588, "close": 0.589, "volume": 10509.7, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 0.588, "high": 0.591, "low": 0.587, "close": 0.59, "volume": 8671.3, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 0.59, "high": 0.59, "low": 0.576, "close": 0.58, "volume": 77720.1, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 0.578, "high": 0.583, "low": 0.578, "close": 0.579, "volume": 12878.0, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 0.578, "high": 0.582, "low": 0.568, "close": 0.573, "volume": 21970.6, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 0.573, "high": 0.573, "low": 0.568, "close": 0.571, "volume": 28370.2, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 0.57, "high": 0.574, "low": 0.567, "close": 0.574, "volume": 21999.9, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 0.572, "high": 0.576, "low": 0.572, "close": 0.575, "volume": 17357.2, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 0.574, "high": 0.576, "low": 0.572, "close": 0.572, "volume": 12061.6, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 0.575, "high": 0.579, "low": 0.574, "close": 0.577, "volume": 13343.9, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 0.577, "high": 0.578, "low": 0.573, "close": 0.573, "volume": 11956.9, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 0.577, "high": 0.577, "low": 0.573, "close": 0.574, "volume": 10443.4, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 0.574, "high": 0.574, "low": 0.567, "close": 0.568, "volume": 17352.8, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 0.568, "high": 0.57, "low": 0.562, "close": 0.567, "volume": 13650.7, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 0.568, "high": 0.57, "low": 0.568, "close": 0.568, "volume": 6073.4, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 0.569, "high": 0.569, "low": 0.56, "close": 0.564, "volume": 17378.6, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 0.563, "high": 0.564, "low": 0.553, "close": 0.553, "volume": 89364.7, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 0.554, "high": 0.564, "low": 0.554, "close": 0.558, "volume": 86754.2, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 0.558, "high": 0.569, "low": 0.555, "close": 0.567, "volume": 62470.1, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 0.566, "high": 0.573, "low": 0.566, "close": 0.571, "volume": 74571.8, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 0.567, "high": 0.569, "low": 0.566, "close": 0.569, "volume": 24897.9, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 0.568, "high": 0.579, "low": 0.565, "close": 0.579, "volume": 29894.5, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 0.576, "high": 0.584, "low": 0.576, "close": 0.581, "volume": 36058.0, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 0.585, "high": 0.586, "low": 0.578, "close": 0.581, "volume": 78241.6, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 0.579, "high": 0.579, "low": 0.573, "close": 0.577, "volume": 60922.7, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 0.575, "high": 0.575, "low": 0.568, "close": 0.571, "volume": 22267.7, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 0.569, "high": 0.569, "low": 0.557, "close": 0.563, "volume": 25367.3, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 0.563, "high": 0.563, "low": 0.549, "close": 0.55, "volume": 48097.5, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 0.55, "high": 0.553, "low": 0.547, "close": 0.549, "volume": 86448.1, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 0.549, "high": 0.562, "low": 0.546, "close": 0.554, "volume": 50583.6, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 0.555, "high": 0.559, "low": 0.553, "close": 0.556, "volume": 24570.4, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 0.555, "high": 0.558, "low": 0.552, "close": 0.552, "volume": 19399.8, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 0.553, "high": 0.553, "low": 0.54, "close": 0.54, "volume": 17855.2, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 0.539, "high": 0.545, "low": 0.537, "close": 0.544, "volume": 16532.8, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 0.544, "high": 0.548, "low": 0.544, "close": 0.547, "volume": 22790.1, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 0.549, "high": 0.553, "low": 0.549, "close": 0.553, "volume": 11216.6, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 0.554, "high": 0.558, "low": 0.553, "close": 0.555, "volume": 18432.5, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 0.555, "high": 0.558, "low": 0.551, "close": 0.552, "volume": 16523.7, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 0.55, "high": 0.569, "low": 0.549, "close": 0.567, "volume": 12461.2, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 0.568, "high": 0.58, "low": 0.56, "close": 0.565, "volume": 89421.5, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 0.562, "high": 0.578, "low": 0.559, "close": 0.572, "volume": 33311.8, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 0.572, "high": 0.581, "low": 0.571, "close": 0.579, "volume": 19507.6, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 0.581, "high": 0.585, "low": 0.573, "close": 0.578, "volume": 59988.9, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 0.578, "high": 0.597, "low": 0.578, "close": 0.597, "volume": 123066.0, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 0.595, "high": 0.6, "low": 0.586, "close": 0.59, "volume": 98694.1, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 0.587, "high": 0.588, "low": 0.579, "close": 0.583, "volume": 81512.6, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 0.584, "high": 0.587, "low": 0.577, "close": 0.579, "volume": 70227.1, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 0.58, "high": 0.585, "low": 0.571, "close": 0.578, "volume": 34212.2, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 0.576, "high": 0.576, "low": 0.56, "close": 0.565, "volume": 90186.0, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 0.562, "high": 0.567, "low": 0.557, "close": 0.564, "volume": 56461.0, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 0.561, "high": 0.571, "low": 0.558, "close": 0.571, "volume": 34772.0, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 0.572, "high": 0.583, "low": 0.57, "close": 0.576, "volume": 40544.5, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 0.573, "high": 0.586, "low": 0.571, "close": 0.579, "volume": 47157.7, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 0.579, "high": 0.582, "low": 0.573, "close": 0.575, "volume": 12708.6, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 0.578, "high": 0.583, "low": 0.577, "close": 0.58, "volume": 21658.4, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 0.58, "high": 0.59, "low": 0.579, "close": 0.585, "volume": 15819.2, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 0.585, "high": 0.593, "low": 0.58, "close": 0.583, "volume": 19261.0, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 0.58, "high": 0.58, "low": 0.572, "close": 0.572, "volume": 38484.5, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 0.572, "high": 0.574, "low": 0.569, "close": 0.574, "volume": 6789.6, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 0.573, "high": 0.573, "low": 0.561, "close": 0.564, "volume": 15457.8, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 0.564, "high": 0.567, "low": 0.56, "close": 0.561, "volume": 47433.5, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 0.563, "high": 0.572, "low": 0.563, "close": 0.569, "volume": 31618.6, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 0.568, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 4766.3, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 0.57, "high": 0.585, "low": 0.57, "close": 0.582, "volume": 26617.9, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 0.58, "high": 0.582, "low": 0.577, "close": 0.582, "volume": 8347.1, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 0.582, "high": 0.585, "low": 0.573, "close": 0.573, "volume": 33742.7, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 0.574, "high": 0.581, "low": 0.571, "close": 0.577, "volume": 20088.4, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 0.578, "high": 0.58, "low": 0.572, "close": 0.574, "volume": 26751.7, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 0.575, "high": 0.575, "low": 0.565, "close": 0.565, "volume": 17911.0, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 0.564, "high": 0.565, "low": 0.545, "close": 0.549, "volume": 54199.0, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 0.549, "high": 0.552, "low": 0.542, "close": 0.547, "volume": 61299.2, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 0.547, "high": 0.55, "low": 0.544, "close": 0.547, "volume": 34734.7, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 0.545, "high": 0.552, "low": 0.543, "close": 0.546, "volume": 51159.6, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 0.547, "high": 0.55, "low": 0.535, "close": 0.535, "volume": 145502.9, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 0.536, "high": 0.543, "low": 0.533, "close": 0.54, "volume": 48200.1, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 0.54, "high": 0.545, "low": 0.539, "close": 0.542, "volume": 42715.7, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 0.545, "high": 0.551, "low": 0.543, "close": 0.549, "volume": 38332.5, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 0.548, "high": 0.55, "low": 0.538, "close": 0.54, "volume": 74263.5, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 0.542, "high": 0.548, "low": 0.542, "close": 0.546, "volume": 30206.5, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 0.546, "high": 0.555, "low": 0.543, "close": 0.55, "volume": 57121.6, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 0.551, "high": 0.553, "low": 0.549, "close": 0.552, "volume": 6916.7, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 0.553, "high": 0.556, "low": 0.549, "close": 0.555, "volume": 10771.7, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 0.557, "high": 0.563, "low": 0.555, "close": 0.561, "volume": 31958.0, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 0.561, "high": 0.565, "low": 0.558, "close": 0.559, "volume": 25392.9, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 0.559, "high": 0.559, "low": 0.556, "close": 0.558, "volume": 6840.7, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 0.558, "high": 0.563, "low": 0.556, "close": 0.562, "volume": 27747.4, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 0.561, "high": 0.573, "low": 0.52, "close": 0.535, "volume": 142073.3, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 0.536, "high": 0.544, "low": 0.527, "close": 0.544, "volume": 37193.4, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 0.54, "high": 0.558, "low": 0.537, "close": 0.555, "volume": 39666.9, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 0.555, "high": 0.559, "low": 0.548, "close": 0.552, "volume": 30783.1, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 0.55, "high": 0.559, "low": 0.547, "close": 0.559, "volume": 21683.4, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 0.559, "high": 0.579, "low": 0.558, "close": 0.576, "volume": 51223.6, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 0.576, "high": 0.588, "low": 0.572, "close": 0.583, "volume": 53575.1, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 0.584, "high": 0.587, "low": 0.574, "close": 0.574, "volume": 21612.4, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 0.576, "high": 0.579, "low": 0.572, "close": 0.572, "volume": 29128.3, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 0.574, "high": 0.586, "low": 0.574, "close": 0.584, "volume": 57551.6, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 0.586, "high": 0.606, "low": 0.586, "close": 0.6, "volume": 122441.0, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 0.601, "high": 0.644, "low": 0.601, "close": 0.64, "volume": 403783.2, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 0.639, "high": 0.657, "low": 0.636, "close": 0.642, "volume": 115916.6, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 0.639, "high": 0.641, "low": 0.628, "close": 0.636, "volume": 61099.7, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 0.637, "high": 0.649, "low": 0.632, "close": 0.646, "volume": 95736.7, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 0.649, "high": 0.654, "low": 0.643, "close": 0.643, "volume": 22844.6, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 0.643, "high": 0.649, "low": 0.64, "close": 0.641, "volume": 27372.3, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 0.643, "high": 0.655, "low": 0.643, "close": 0.645, "volume": 21896.1, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 0.646, "high": 0.646, "low": 0.632, "close": 0.637, "volume": 22892.8, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 0.64, "high": 0.642, "low": 0.633, "close": 0.635, "volume": 4700.5, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 0.634, "high": 0.638, "low": 0.622, "close": 0.622, "volume": 19829.8, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 0.623, "high": 0.625, "low": 0.614, "close": 0.623, "volume": 42430.2, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 0.624, "high": 0.632, "low": 0.622, "close": 0.624, "volume": 59479.3, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 0.626, "high": 0.628, "low": 0.616, "close": 0.618, "volume": 91752.2, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 0.617, "high": 0.636, "low": 0.616, "close": 0.634, "volume": 39876.5, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 0.632, "high": 0.65, "low": 0.623, "close": 0.631, "volume": 180038.3, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 0.628, "high": 0.636, "low": 0.618, "close": 0.635, "volume": 23737.2, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 0.635, "high": 0.69, "low": 0.635, "close": 0.674, "volume": 399741.8, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 0.675, "high": 0.679, "low": 0.665, "close": 0.674, "volume": 128080.5, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 0.674, "high": 0.705, "low": 0.671, "close": 0.699, "volume": 339654.1, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 0.7, "high": 0.703, "low": 0.694, "close": 0.699, "volume": 102763.5, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 0.699, "high": 0.702, "low": 0.685, "close": 0.686, "volume": 108156.6, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 0.689, "high": 0.698, "low": 0.684, "close": 0.695, "volume": 34688.5, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 0.694, "high": 0.694, "low": 0.679, "close": 0.679, "volume": 62223.3, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 0.685, "high": 0.695, "low": 0.682, "close": 0.69, "volume": 168335.1, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 0.692, "high": 0.718, "low": 0.692, "close": 0.709, "volume": 132544.0, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 0.71, "high": 0.714, "low": 0.694, "close": 0.703, "volume": 87791.4, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 0.701, "high": 0.725, "low": 0.696, "close": 0.723, "volume": 58542.8, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 0.724, "high": 0.734, "low": 0.705, "close": 0.707, "volume": 104151.5, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 0.705, "high": 0.712, "low": 0.698, "close": 0.712, "volume": 89278.5, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 0.711, "high": 0.713, "low": 0.692, "close": 0.693, "volume": 40471.1, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 0.693, "high": 0.697, "low": 0.686, "close": 0.697, "volume": 66209.4, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 0.697, "high": 0.697, "low": 0.688, "close": 0.689, "volume": 41284.0, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 0.689, "high": 0.702, "low": 0.688, "close": 0.698, "volume": 36038.8, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 0.695, "high": 0.71, "low": 0.694, "close": 0.702, "volume": 29838.0, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 0.701, "high": 0.713, "low": 0.699, "close": 0.705, "volume": 81282.8, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 0.705, "high": 0.706, "low": 0.693, "close": 0.698, "volume": 31671.3, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 0.7, "high": 0.702, "low": 0.689, "close": 0.691, "volume": 32994.2, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 0.691, "high": 0.706, "low": 0.686, "close": 0.7, "volume": 83783.8, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 0.698, "high": 0.701, "low": 0.682, "close": 0.688, "volume": 89051.5, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 0.688, "high": 0.698, "low": 0.688, "close": 0.695, "volume": 85919.3, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 0.695, "high": 0.698, "low": 0.685, "close": 0.686, "volume": 33413.5, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 0.684, "high": 0.69, "low": 0.676, "close": 0.683, "volume": 74402.8, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 0.682, "high": 0.7, "low": 0.682, "close": 0.69, "volume": 53741.5, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 0.69, "high": 0.705, "low": 0.69, "close": 0.703, "volume": 15990.3, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 0.705, "high": 0.72, "low": 0.697, "close": 0.719, "volume": 188716.1, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 0.717, "high": 0.734, "low": 0.708, "close": 0.714, "volume": 104864.8, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 0.713, "high": 0.722, "low": 0.71, "close": 0.718, "volume": 44061.7, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 0.718, "high": 0.719, "low": 0.71, "close": 0.716, "volume": 18082.7, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 0.715, "high": 0.716, "low": 0.702, "close": 0.704, "volume": 59911.7, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 0.706, "high": 0.71, "low": 0.692, "close": 0.692, "volume": 44278.4, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 0.695, "high": 0.701, "low": 0.694, "close": 0.694, "volume": 11576.2, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 0.695, "high": 0.696, "low": 0.69, "close": 0.695, "volume": 31150.7, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 0.695, "high": 0.698, "low": 0.694, "close": 0.697, "volume": 9411.1, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 0.697, "high": 0.697, "low": 0.692, "close": 0.696, "volume": 8682.7, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 0.695, "high": 0.697, "low": 0.691, "close": 0.691, "volume": 7764.8, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 0.692, "high": 0.692, "low": 0.684, "close": 0.686, "volume": 42230.5, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 0.686, "high": 0.69, "low": 0.683, "close": 0.686, "volume": 46918.3, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 0.684, "high": 0.691, "low": 0.684, "close": 0.689, "volume": 33517.1, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 0.686, "high": 0.69, "low": 0.684, "close": 0.689, "volume": 28222.3, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 0.689, "high": 0.695, "low": 0.687, "close": 0.692, "volume": 23839.9, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 0.692, "high": 0.694, "low": 0.69, "close": 0.693, "volume": 33163.8, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 0.69, "high": 0.696, "low": 0.687, "close": 0.694, "volume": 39138.5, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 0.694, "high": 0.709, "low": 0.694, "close": 0.706, "volume": 38294.0, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 0.708, "high": 0.708, "low": 0.7, "close": 0.706, "volume": 22127.2, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 0.707, "high": 0.718, "low": 0.707, "close": 0.717, "volume": 36275.4, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 0.716, "high": 0.743, "low": 0.716, "close": 0.736, "volume": 205144.3, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 0.736, "high": 0.745, "low": 0.73, "close": 0.73, "volume": 88273.4, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 0.73, "high": 0.736, "low": 0.728, "close": 0.73, "volume": 49731.4, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 0.731, "high": 0.736, "low": 0.723, "close": 0.724, "volume": 14989.9, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 0.724, "high": 0.728, "low": 0.714, "close": 0.724, "volume": 26895.5, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 0.725, "high": 0.729, "low": 0.715, "close": 0.723, "volume": 43817.7, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 0.725, "high": 0.727, "low": 0.718, "close": 0.726, "volume": 14161.0, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 0.724, "high": 0.729, "low": 0.721, "close": 0.729, "volume": 13231.2, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 0.73, "high": 0.738, "low": 0.73, "close": 0.731, "volume": 47045.8, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 0.733, "high": 0.735, "low": 0.72, "close": 0.724, "volume": 19407.0, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 0.723, "high": 0.728, "low": 0.721, "close": 0.725, "volume": 23636.6, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 0.724, "high": 0.737, "low": 0.724, "close": 0.732, "volume": 11999.2, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 0.733, "high": 0.743, "low": 0.733, "close": 0.737, "volume": 56831.5, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 0.739, "high": 0.77, "low": 0.739, "close": 0.761, "volume": 163571.5, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 0.76, "high": 0.784, "low": 0.76, "close": 0.783, "volume": 89236.7, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 0.78, "high": 0.78, "low": 0.767, "close": 0.767, "volume": 30422.7, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 0.767, "high": 0.771, "low": 0.758, "close": 0.771, "volume": 27612.0, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 0.768, "high": 0.775, "low": 0.758, "close": 0.758, "volume": 12154.0, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 0.759, "high": 0.765, "low": 0.752, "close": 0.763, "volume": 50642.8, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 0.764, "high": 0.77, "low": 0.761, "close": 0.769, "volume": 38848.1, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 0.77, "high": 0.782, "low": 0.769, "close": 0.774, "volume": 45584.6, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 0.775, "high": 0.789, "low": 0.768, "close": 0.773, "volume": 126395.6, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 0.773, "high": 0.775, "low": 0.764, "close": 0.766, "volume": 40136.1, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 0.766, "high": 0.769, "low": 0.757, "close": 0.759, "volume": 30063.0, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 0.759, "high": 0.764, "low": 0.748, "close": 0.754, "volume": 47101.7, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 0.754, "high": 0.769, "low": 0.742, "close": 0.747, "volume": 33011.3, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 0.745, "high": 0.756, "low": 0.743, "close": 0.753, "volume": 30431.8, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 0.753, "high": 0.776, "low": 0.753, "close": 0.77, "volume": 40741.1, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 0.772, "high": 0.775, "low": 0.765, "close": 0.766, "volume": 34377.5, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 0.766, "high": 0.775, "low": 0.762, "close": 0.769, "volume": 48223.0, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 0.769, "high": 0.772, "low": 0.756, "close": 0.76, "volume": 21682.2, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 0.757, "high": 0.763, "low": 0.752, "close": 0.753, "volume": 15150.8, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 0.756, "high": 0.764, "low": 0.746, "close": 0.747, "volume": 37461.6, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 0.747, "high": 0.769, "low": 0.747, "close": 0.763, "volume": 23801.9, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 0.766, "high": 0.797, "low": 0.764, "close": 0.791, "volume": 43120.8, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 0.79, "high": 0.808, "low": 0.79, "close": 0.796, "volume": 78419.1, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 0.795, "high": 0.835, "low": 0.793, "close": 0.833, "volume": 105901.7, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 0.835, "high": 0.906, "low": 0.835, "close": 0.896, "volume": 248994.5, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 0.896, "high": 0.902, "low": 0.878, "close": 0.886, "volume": 72007.7, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 0.887, "high": 0.913, "low": 0.879, "close": 0.905, "volume": 85033.0, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 0.898, "high": 0.912, "low": 0.886, "close": 0.887, "volume": 28405.8, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 0.892, "high": 0.915, "low": 0.89, "close": 0.912, "volume": 9468.0, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 0.908, "high": 0.935, "low": 0.902, "close": 0.91, "volume": 197402.3, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 0.91, "high": 0.92, "low": 0.893, "close": 0.907, "volume": 127555.7, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 0.903, "high": 0.911, "low": 0.888, "close": 0.909, "volume": 173600.3, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 0.909, "high": 0.918, "low": 0.902, "close": 0.913, "volume": 41343.8, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 0.915, "high": 0.915, "low": 0.899, "close": 0.914, "volume": 35268.5, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 0.914, "high": 0.978, "low": 0.914, "close": 0.973, "volume": 215481.2, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 0.973, "high": 0.984, "low": 0.939, "close": 0.948, "volume": 197048.9, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 0.948, "high": 0.948, "low": 0.918, "close": 0.921, "volume": 209278.8, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 0.919, "high": 0.929, "low": 0.9, "close": 0.9, "volume": 187170.9, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 0.905, "high": 0.907, "low": 0.882, "close": 0.903, "volume": 104491.2, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 0.901, "high": 0.912, "low": 0.892, "close": 0.898, "volume": 40581.4, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 0.896, "high": 0.922, "low": 0.889, "close": 0.911, "volume": 32327.0, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 0.914, "high": 0.938, "low": 0.908, "close": 0.936, "volume": 87011.3, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 0.934, "high": 0.967, "low": 0.932, "close": 0.96, "volume": 94696.4, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 0.959, "high": 0.979, "low": 0.916, "close": 0.921, "volume": 184357.3, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 0.922, "high": 0.925, "low": 0.904, "close": 0.911, "volume": 57814.0, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 0.912, "high": 0.923, "low": 0.908, "close": 0.91, "volume": 46050.7, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 0.908, "high": 0.928, "low": 0.902, "close": 0.906, "volume": 15597.2, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 0.901, "high": 0.915, "low": 0.888, "close": 0.915, "volume": 41466.1, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 0.913, "high": 0.923, "low": 0.911, "close": 0.914, "volume": 10698.3, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 0.912, "high": 0.919, "low": 0.893, "close": 0.899, "volume": 12739.6, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 0.904, "high": 0.905, "low": 0.884, "close": 0.885, "volume": 29869.4, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 0.891, "high": 0.907, "low": 0.886, "close": 0.907, "volume": 22000.5, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 0.908, "high": 0.908, "low": 0.893, "close": 0.901, "volume": 13536.1, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 0.9, "high": 0.922, "low": 0.895, "close": 0.919, "volume": 27395.4, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 0.914, "high": 0.937, "low": 0.912, "close": 0.923, "volume": 38437.0, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 0.929, "high": 0.946, "low": 0.921, "close": 0.942, "volume": 64738.0, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 0.941, "high": 0.944, "low": 0.914, "close": 0.929, "volume": 57570.7, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 0.925, "high": 0.927, "low": 0.91, "close": 0.927, "volume": 36222.5, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 0.927, "high": 0.929, "low": 0.901, "close": 0.919, "volume": 116093.9, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 0.916, "high": 0.936, "low": 0.912, "close": 0.922, "volume": 78965.7, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 0.921, "high": 0.932, "low": 0.912, "close": 0.931, "volume": 59380.0, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 0.927, "high": 0.94, "low": 0.92, "close": 0.928, "volume": 53230.7, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 0.929, "high": 0.943, "low": 0.922, "close": 0.925, "volume": 49009.8, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 0.925, "high": 0.929, "low": 0.92, "close": 0.925, "volume": 41000.1, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 0.926, "high": 0.942, "low": 0.921, "close": 0.93, "volume": 47060.9, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 0.929, "high": 0.933, "low": 0.923, "close": 0.93, "volume": 11355.6, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 0.929, "high": 0.949, "low": 0.918, "close": 0.927, "volume": 55444.2, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 0.926, "high": 0.926, "low": 0.895, "close": 0.9, "volume": 127677.4, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 0.901, "high": 0.928, "low": 0.901, "close": 0.926, "volume": 83925.9, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 0.928, "high": 0.935, "low": 0.922, "close": 0.922, "volume": 79186.7, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 0.927, "high": 0.952, "low": 0.917, "close": 0.937, "volume": 147266.0, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 0.938, "high": 0.942, "low": 0.93, "close": 0.935, "volume": 38344.7, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 0.935, "high": 0.949, "low": 0.93, "close": 0.944, "volume": 16664.3, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 0.943, "high": 0.948, "low": 0.936, "close": 0.944, "volume": 34726.9, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 0.942, "high": 0.942, "low": 0.915, "close": 0.916, "volume": 32865.9, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 0.918, "high": 0.923, "low": 0.901, "close": 0.903, "volume": 37729.8, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 0.904, "high": 0.924, "low": 0.901, "close": 0.921, "volume": 48439.3, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 0.922, "high": 0.938, "low": 0.916, "close": 0.926, "volume": 53080.5, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 0.927, "high": 0.929, "low": 0.909, "close": 0.92, "volume": 29973.1, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 0.92, "high": 0.925, "low": 0.906, "close": 0.913, "volume": 146777.3, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 0.916, "high": 0.93, "low": 0.909, "close": 0.909, "volume": 75335.9, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 0.911, "high": 0.925, "low": 0.905, "close": 0.923, "volume": 35331.4, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 0.922, "high": 0.924, "low": 0.906, "close": 0.911, "volume": 39595.2, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 0.913, "high": 0.913, "low": 0.855, "close": 0.863, "volume": 283360.4, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 0.864, "high": 0.866, "low": 0.841, "close": 0.847, "volume": 85450.5, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 0.847, "high": 0.863, "low": 0.845, "close": 0.85, "volume": 49797.0, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 0.855, "high": 0.862, "low": 0.843, "close": 0.844, "volume": 124884.7, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 0.848, "high": 0.853, "low": 0.809, "close": 0.832, "volume": 149239.9, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 0.833, "high": 0.858, "low": 0.83, "close": 0.852, "volume": 33251.7, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 0.848, "high": 0.85, "low": 0.834, "close": 0.836, "volume": 17506.5, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 0.838, "high": 0.846, "low": 0.823, "close": 0.831, "volume": 29707.4, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 0.831, "high": 0.841, "low": 0.825, "close": 0.837, "volume": 16626.6, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 0.837, "high": 0.847, "low": 0.827, "close": 0.838, "volume": 32330.7, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 0.84, "high": 0.848, "low": 0.805, "close": 0.805, "volume": 64105.8, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 0.806, "high": 0.813, "low": 0.802, "close": 0.806, "volume": 136304.9, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 0.808, "high": 0.826, "low": 0.797, "close": 0.82, "volume": 66075.9, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 0.82, "high": 0.841, "low": 0.82, "close": 0.837, "volume": 19874.9, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 0.836, "high": 0.842, "low": 0.828, "close": 0.833, "volume": 12339.6, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 0.831, "high": 0.878, "low": 0.831, "close": 0.867, "volume": 66829.1, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 0.869, "high": 0.882, "low": 0.856, "close": 0.878, "volume": 54946.8, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 0.878, "high": 0.892, "low": 0.869, "close": 0.879, "volume": 109554.6, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 0.882, "high": 0.885, "low": 0.863, "close": 0.863, "volume": 9887.8, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 0.867, "high": 0.882, "low": 0.865, "close": 0.868, "volume": 150252.0, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 0.871, "high": 0.888, "low": 0.865, "close": 0.88, "volume": 17714.4, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 0.881, "high": 0.885, "low": 0.875, "close": 0.882, "volume": 24760.5, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 0.882, "high": 0.882, "low": 0.851, "close": 0.869, "volume": 36277.3, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 0.868, "high": 0.882, "low": 0.868, "close": 0.882, "volume": 17710.6, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 0.879, "high": 0.921, "low": 0.879, "close": 0.914, "volume": 67792.2, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 0.913, "high": 0.928, "low": 0.897, "close": 0.898, "volume": 161661.1, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 0.9, "high": 0.912, "low": 0.895, "close": 0.899, "volume": 15046.0, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 0.897, "high": 0.91, "low": 0.897, "close": 0.907, "volume": 24529.5, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 0.906, "high": 0.914, "low": 0.898, "close": 0.899, "volume": 51952.2, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 0.899, "high": 0.905, "low": 0.898, "close": 0.902, "volume": 10338.0, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 0.901, "high": 0.901, "low": 0.886, "close": 0.894, "volume": 65806.6, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 0.895, "high": 0.914, "low": 0.895, "close": 0.906, "volume": 59774.5, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 0.911, "high": 0.934, "low": 0.909, "close": 0.922, "volume": 86115.1, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 0.923, "high": 0.926, "low": 0.909, "close": 0.91, "volume": 48807.4, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 0.91, "high": 0.912, "low": 0.9, "close": 0.904, "volume": 49701.5, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 0.902, "high": 0.909, "low": 0.898, "close": 0.904, "volume": 12095.0, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 0.902, "high": 0.904, "low": 0.889, "close": 0.897, "volume": 34680.2, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 0.898, "high": 0.908, "low": 0.89, "close": 0.908, "volume": 12923.6, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 0.907, "high": 0.909, "low": 0.9, "close": 0.907, "volume": 27878.5, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 0.903, "high": 0.919, "low": 0.899, "close": 0.904, "volume": 49187.1, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 0.903, "high": 0.91, "low": 0.9, "close": 0.908, "volume": 25773.6, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 0.908, "high": 0.923, "low": 0.908, "close": 0.915, "volume": 27584.2, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 0.915, "high": 0.921, "low": 0.912, "close": 0.912, "volume": 19730.6, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 0.913, "high": 0.915, "low": 0.907, "close": 0.913, "volume": 23460.1, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 0.914, "high": 0.914, "low": 0.896, "close": 0.898, "volume": 47214.4, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 0.899, "high": 0.902, "low": 0.881, "close": 0.881, "volume": 45473.2, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 0.883, "high": 0.889, "low": 0.873, "close": 0.889, "volume": 77812.2, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 0.884, "high": 0.884, "low": 0.862, "close": 0.865, "volume": 176084.9, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 0.862, "high": 0.872, "low": 0.862, "close": 0.871, "volume": 27741.8, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 0.87, "high": 0.876, "low": 0.861, "close": 0.867, "volume": 25924.0, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 0.867, "high": 0.878, "low": 0.864, "close": 0.876, "volume": 61748.9, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 0.875, "high": 0.88, "low": 0.843, "close": 0.85, "volume": 103584.6, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 0.848, "high": 0.854, "low": 0.846, "close": 0.851, "volume": 33925.4, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 0.849, "high": 0.86, "low": 0.849, "close": 0.86, "volume": 13871.5, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 0.855, "high": 0.866, "low": 0.852, "close": 0.865, "volume": 24521.7, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 0.864, "high": 0.865, "low": 0.85, "close": 0.853, "volume": 9061.4, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 0.852, "high": 0.859, "low": 0.838, "close": 0.857, "volume": 114088.9, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 0.857, "high": 0.871, "low": 0.856, "close": 0.865, "volume": 36529.4, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 0.866, "high": 0.877, "low": 0.866, "close": 0.87, "volume": 52099.4, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 0.867, "high": 0.874, "low": 0.867, "close": 0.867, "volume": 18534.6, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 0.87, "high": 0.878, "low": 0.865, "close": 0.872, "volume": 18566.4, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 0.874, "high": 0.883, "low": 0.872, "close": 0.873, "volume": 9263.1, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 0.874, "high": 0.879, "low": 0.868, "close": 0.874, "volume": 21302.0, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 0.877, "high": 0.877, "low": 0.861, "close": 0.861, "volume": 10780.8, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 0.865, "high": 0.869, "low": 0.847, "close": 0.847, "volume": 22478.1, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 0.848, "high": 0.855, "low": 0.846, "close": 0.852, "volume": 44152.2, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 0.854, "high": 0.854, "low": 0.836, "close": 0.842, "volume": 11184.4, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 0.841, "high": 0.841, "low": 0.824, "close": 0.825, "volume": 27469.2, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 0.826, "high": 0.838, "low": 0.821, "close": 0.835, "volume": 34008.0, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 0.836, "high": 0.848, "low": 0.835, "close": 0.846, "volume": 12237.2, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 0.844, "high": 0.844, "low": 0.827, "close": 0.836, "volume": 27362.4, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 0.836, "high": 0.844, "low": 0.834, "close": 0.84, "volume": 10160.1, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 0.84, "high": 0.844, "low": 0.834, "close": 0.835, "volume": 5254.3, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 0.835, "high": 0.838, "low": 0.819, "close": 0.819, "volume": 69316.4, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 0.818, "high": 0.826, "low": 0.815, "close": 0.82, "volume": 5583.6, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 0.819, "high": 0.836, "low": 0.819, "close": 0.836, "volume": 11489.4, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 0.835, "high": 0.842, "low": 0.833, "close": 0.837, "volume": 18485.9, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 0.84, "high": 0.842, "low": 0.835, "close": 0.841, "volume": 88493.8, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 0.841, "high": 0.874, "low": 0.841, "close": 0.866, "volume": 32011.3, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 0.871, "high": 0.888, "low": 0.869, "close": 0.871, "volume": 97051.9, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 0.872, "high": 0.885, "low": 0.859, "close": 0.862, "volume": 42927.8, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 0.865, "high": 0.869, "low": 0.856, "close": 0.859, "volume": 15158.7, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 0.857, "high": 0.864, "low": 0.855, "close": 0.862, "volume": 7477.6, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 0.86, "high": 0.86, "low": 0.847, "close": 0.85, "volume": 1761.4, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 0.853, "high": 0.856, "low": 0.847, "close": 0.855, "volume": 5635.8, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 0.857, "high": 0.871, "low": 0.856, "close": 0.869, "volume": 6932.2, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 0.869, "high": 0.885, "low": 0.868, "close": 0.875, "volume": 46832.9, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 0.879, "high": 0.881, "low": 0.873, "close": 0.873, "volume": 5943.1, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 0.871, "high": 0.873, "low": 0.867, "close": 0.873, "volume": 4223.7, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 0.873, "high": 0.874, "low": 0.861, "close": 0.861, "volume": 3150.9, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 0.862, "high": 0.867, "low": 0.855, "close": 0.859, "volume": 10142.5, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 0.857, "high": 0.879, "low": 0.857, "close": 0.873, "volume": 35146.8, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 0.873, "high": 0.878, "low": 0.86, "close": 0.86, "volume": 9220.0, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 0.861, "high": 0.864, "low": 0.86, "close": 0.864, "volume": 8643.2, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 0.863, "high": 0.885, "low": 0.861, "close": 0.878, "volume": 14108.4, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 0.879, "high": 0.897, "low": 0.879, "close": 0.888, "volume": 29185.9, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 0.89, "high": 0.891, "low": 0.879, "close": 0.88, "volume": 9215.9, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 0.883, "high": 0.888, "low": 0.877, "close": 0.883, "volume": 18028.5, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 0.88, "high": 0.88, "low": 0.873, "close": 0.875, "volume": 17403.6, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 0.874, "high": 0.882, "low": 0.872, "close": 0.877, "volume": 13504.1, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 0.877, "high": 0.889, "low": 0.877, "close": 0.887, "volume": 53360.4, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 0.884, "high": 0.895, "low": 0.882, "close": 0.895, "volume": 19374.8, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 0.893, "high": 0.91, "low": 0.885, "close": 0.89, "volume": 78827.1, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 0.89, "high": 0.893, "low": 0.877, "close": 0.877, "volume": 44582.9, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 0.878, "high": 0.884, "low": 0.841, "close": 0.843, "volume": 52152.2, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 0.845, "high": 0.854, "low": 0.845, "close": 0.846, "volume": 17428.3, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 0.846, "high": 0.86, "low": 0.846, "close": 0.86, "volume": 30820.9, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 0.86, "high": 0.86, "low": 0.827, "close": 0.836, "volume": 57929.0, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 0.833, "high": 0.842, "low": 0.832, "close": 0.842, "volume": 2382.6, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 0.843, "high": 0.843, "low": 0.84, "close": 0.84, "volume": 4197.0, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 0.841, "high": 0.841, "low": 0.822, "close": 0.828, "volume": 16949.0, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 0.826, "high": 0.832, "low": 0.824, "close": 0.828, "volume": 9818.9, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 0.826, "high": 0.832, "low": 0.813, "close": 0.828, "volume": 7871.0, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 0.833, "high": 0.833, "low": 0.826, "close": 0.827, "volume": 3641.4, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 0.828, "high": 0.839, "low": 0.826, "close": 0.838, "volume": 6959.8, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 0.834, "high": 0.837, "low": 0.828, "close": 0.831, "volume": 9927.6, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 0.831, "high": 0.833, "low": 0.822, "close": 0.832, "volume": 39170.9, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 0.831, "high": 0.833, "low": 0.823, "close": 0.828, "volume": 6624.5, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 0.827, "high": 0.827, "low": 0.814, "close": 0.825, "volume": 21955.5, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 0.824, "high": 0.829, "low": 0.821, "close": 0.828, "volume": 255588.0, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 0.829, "high": 0.833, "low": 0.82, "close": 0.829, "volume": 9076.6, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 0.829, "high": 0.832, "low": 0.823, "close": 0.823, "volume": 5151.4, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 0.824, "high": 0.828, "low": 0.823, "close": 0.823, "volume": 9037.6, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 0.822, "high": 0.822, "low": 0.793, "close": 0.811, "volume": 56483.8, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 0.811, "high": 0.828, "low": 0.811, "close": 0.827, "volume": 19663.2, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 0.827, "high": 0.827, "low": 0.817, "close": 0.817, "volume": 6427.8, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 0.818, "high": 0.818, "low": 0.804, "close": 0.811, "volume": 62607.6, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 0.806, "high": 0.808, "low": 0.769, "close": 0.77, "volume": 52377.6, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 0.771, "high": 0.773, "low": 0.756, "close": 0.756, "volume": 80967.9, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 0.758, "high": 0.768, "low": 0.757, "close": 0.759, "volume": 32791.6, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 0.759, "high": 0.763, "low": 0.756, "close": 0.759, "volume": 13041.6, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 0.757, "high": 0.771, "low": 0.747, "close": 0.771, "volume": 29338.0, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 0.772, "high": 0.777, "low": 0.77, "close": 0.77, "volume": 10574.0, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 0.77, "high": 0.77, "low": 0.764, "close": 0.765, "volume": 25543.8, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 0.765, "high": 0.765, "low": 0.754, "close": 0.754, "volume": 6331.7, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 0.754, "high": 0.761, "low": 0.752, "close": 0.752, "volume": 6502.1, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 0.751, "high": 0.758, "low": 0.749, "close": 0.758, "volume": 6000.8, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 0.756, "high": 0.764, "low": 0.756, "close": 0.764, "volume": 1737.5, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 0.76, "high": 0.76, "low": 0.756, "close": 0.756, "volume": 2144.7, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 0.755, "high": 0.761, "low": 0.747, "close": 0.761, "volume": 4259.9, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 0.756, "high": 0.765, "low": 0.739, "close": 0.747, "volume": 56402.3, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 0.746, "high": 0.75, "low": 0.739, "close": 0.747, "volume": 23452.1, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 0.742, "high": 0.749, "low": 0.734, "close": 0.737, "volume": 50042.7, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 0.742, "high": 0.742, "low": 0.73, "close": 0.732, "volume": 7369.5, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 0.735, "high": 0.744, "low": 0.735, "close": 0.744, "volume": 16022.8, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 0.745, "high": 0.751, "low": 0.741, "close": 0.741, "volume": 10455.7, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 0.746, "high": 0.746, "low": 0.732, "close": 0.738, "volume": 27644.3, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 0.733, "high": 0.733, "low": 0.722, "close": 0.727, "volume": 16356.8, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 0.728, "high": 0.739, "low": 0.726, "close": 0.735, "volume": 5471.2, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 0.738, "high": 0.754, "low": 0.738, "close": 0.744, "volume": 40271.6, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 0.746, "high": 0.768, "low": 0.746, "close": 0.767, "volume": 64836.4, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 0.768, "high": 0.785, "low": 0.762, "close": 0.784, "volume": 133220.0, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 0.784, "high": 0.787, "low": 0.769, "close": 0.769, "volume": 39520.5, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 0.775, "high": 0.779, "low": 0.77, "close": 0.773, "volume": 30738.0, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 0.77, "high": 0.773, "low": 0.764, "close": 0.773, "volume": 14552.6, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 0.771, "high": 0.772, "low": 0.762, "close": 0.768, "volume": 8172.8, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 0.768, "high": 0.776, "low": 0.768, "close": 0.775, "volume": 2415.2, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 0.774, "high": 0.804, "low": 0.774, "close": 0.804, "volume": 21780.2, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 0.803, "high": 0.814, "low": 0.798, "close": 0.813, "volume": 21783.5, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 0.811, "high": 0.817, "low": 0.81, "close": 0.814, "volume": 29947.2, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 0.812, "high": 0.822, "low": 0.806, "close": 0.807, "volume": 27814.6, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 0.809, "high": 0.813, "low": 0.801, "close": 0.801, "volume": 10309.5, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 0.803, "high": 0.811, "low": 0.801, "close": 0.804, "volume": 4902.7, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 0.802, "high": 0.809, "low": 0.798, "close": 0.798, "volume": 80713.6, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 0.797, "high": 0.817, "low": 0.794, "close": 0.816, "volume": 11484.1, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 0.814, "high": 0.819, "low": 0.803, "close": 0.817, "volume": 24097.3, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 0.815, "high": 0.816, "low": 0.806, "close": 0.811, "volume": 11462.6, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 0.81, "high": 0.811, "low": 0.801, "close": 0.807, "volume": 3108.3, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 0.808, "high": 0.824, "low": 0.799, "close": 0.799, "volume": 25891.5, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 0.801, "high": 0.813, "low": 0.801, "close": 0.811, "volume": 16766.2, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 0.813, "high": 0.878, "low": 0.813, "close": 0.861, "volume": 310799.0, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 0.862, "high": 0.879, "low": 0.857, "close": 0.857, "volume": 198663.3, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 0.86, "high": 0.873, "low": 0.855, "close": 0.868, "volume": 68180.4, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 0.869, "high": 0.877, "low": 0.863, "close": 0.873, "volume": 9034.8, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 0.873, "high": 0.89, "low": 0.87, "close": 0.884, "volume": 49347.9, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 0.883, "high": 0.898, "low": 0.878, "close": 0.898, "volume": 22946.4, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 0.898, "high": 0.899, "low": 0.868, "close": 0.895, "volume": 31204.6, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 0.894, "high": 0.905, "low": 0.874, "close": 0.878, "volume": 27642.4, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 0.877, "high": 0.911, "low": 0.873, "close": 0.904, "volume": 83734.2, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 0.905, "high": 0.906, "low": 0.887, "close": 0.89, "volume": 72902.9, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 0.893, "high": 0.894, "low": 0.876, "close": 0.876, "volume": 16020.6, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 0.876, "high": 0.889, "low": 0.876, "close": 0.889, "volume": 6255.4, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 0.889, "high": 0.89, "low": 0.879, "close": 0.884, "volume": 1580.9, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 0.882, "high": 0.882, "low": 0.869, "close": 0.869, "volume": 6995.1, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 0.869, "high": 0.877, "low": 0.868, "close": 0.875, "volume": 7079.3, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 0.876, "high": 0.88, "low": 0.863, "close": 0.872, "volume": 7469.4, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 0.874, "high": 0.883, "low": 0.871, "close": 0.875, "volume": 153386.0, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 0.882, "high": 0.896, "low": 0.877, "close": 0.895, "volume": 31325.6, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 0.896, "high": 0.896, "low": 0.842, "close": 0.875, "volume": 247708.2, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 0.871, "high": 0.895, "low": 0.862, "close": 0.87, "volume": 41978.4, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 0.87, "high": 0.886, "low": 0.868, "close": 0.886, "volume": 160931.8, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 0.883, "high": 0.929, "low": 0.88, "close": 0.919, "volume": 233971.8, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 0.918, "high": 0.942, "low": 0.918, "close": 0.929, "volume": 84761.0, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 0.932, "high": 0.975, "low": 0.932, "close": 0.958, "volume": 306020.8, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 0.957, "high": 0.957, "low": 0.935, "close": 0.94, "volume": 28720.6, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 0.941, "high": 0.952, "low": 0.931, "close": 0.939, "volume": 28812.8, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 0.94, "high": 0.974, "low": 0.94, "close": 0.963, "volume": 43330.7, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 0.963, "high": 0.965, "low": 0.942, "close": 0.946, "volume": 46693.2, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 0.944, "high": 0.951, "low": 0.937, "close": 0.947, "volume": 48911.2, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 0.946, "high": 0.946, "low": 0.929, "close": 0.937, "volume": 14408.3, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 0.934, "high": 0.974, "low": 0.917, "close": 0.97, "volume": 129871.1, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 0.968, "high": 0.971, "low": 0.952, "close": 0.965, "volume": 20658.5, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 0.962, "high": 0.985, "low": 0.958, "close": 0.968, "volume": 95553.0, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 0.969, "high": 0.987, "low": 0.966, "close": 0.982, "volume": 88417.5, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 0.984, "high": 0.985, "low": 0.974, "close": 0.982, "volume": 55997.8, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 0.98, "high": 0.993, "low": 0.969, "close": 0.983, "volume": 17165.3, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 0.98, "high": 0.992, "low": 0.957, "close": 0.957, "volume": 13192.0, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 0.956, "high": 0.962, "low": 0.948, "close": 0.955, "volume": 53812.8, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 0.954, "high": 0.955, "low": 0.939, "close": 0.949, "volume": 20245.3, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 0.948, "high": 0.96, "low": 0.946, "close": 0.96, "volume": 9604.1, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 0.961, "high": 0.962, "low": 0.949, "close": 0.96, "volume": 6590.1, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 0.959, "high": 0.971, "low": 0.918, "close": 0.918, "volume": 152840.0, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 0.924, "high": 0.93, "low": 0.905, "close": 0.916, "volume": 37132.5, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 0.916, "high": 0.941, "low": 0.913, "close": 0.936, "volume": 30719.3, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 0.939, "high": 0.959, "low": 0.936, "close": 0.94, "volume": 15948.6, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 0.94, "high": 0.946, "low": 0.934, "close": 0.94, "volume": 16853.3, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 0.94, "high": 0.944, "low": 0.911, "close": 0.943, "volume": 245070.8, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 0.94, "high": 0.94, "low": 0.913, "close": 0.924, "volume": 7538.2, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 0.922, "high": 0.94, "low": 0.922, "close": 0.932, "volume": 25133.9, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 0.935, "high": 0.95, "low": 0.922, "close": 0.943, "volume": 53791.2, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 0.944, "high": 0.95, "low": 0.938, "close": 0.945, "volume": 35742.5, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 0.947, "high": 0.947, "low": 0.929, "close": 0.939, "volume": 3702.0, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 0.936, "high": 0.953, "low": 0.933, "close": 0.951, "volume": 98112.3, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 0.95, "high": 0.96, "low": 0.934, "close": 0.939, "volume": 48618.9, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 0.94, "high": 0.947, "low": 0.927, "close": 0.942, "volume": 12483.1, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 0.938, "high": 0.949, "low": 0.921, "close": 0.938, "volume": 28431.2, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 0.938, "high": 0.939, "low": 0.93, "close": 0.937, "volume": 22059.6, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 0.934, "high": 0.934, "low": 0.926, "close": 0.932, "volume": 27940.7, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 0.929, "high": 0.931, "low": 0.915, "close": 0.922, "volume": 65104.1, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 0.925, "high": 0.932, "low": 0.924, "close": 0.932, "volume": 16758.4, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 0.932, "high": 0.94, "low": 0.929, "close": 0.94, "volume": 8756.2, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 0.941, "high": 0.946, "low": 0.938, "close": 0.939, "volume": 7250.9, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 0.939, "high": 0.946, "low": 0.936, "close": 0.945, "volume": 3764.1, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 0.942, "high": 0.945, "low": 0.934, "close": 0.939, "volume": 2008.4, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 0.939, "high": 0.939, "low": 0.925, "close": 0.931, "volume": 5550.5, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 0.933, "high": 0.946, "low": 0.93, "close": 0.94, "volume": 4812.8, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 0.94, "high": 0.955, "low": 0.936, "close": 0.952, "volume": 23430.1, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 0.955, "high": 0.964, "low": 0.951, "close": 0.958, "volume": 20994.5, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 0.957, "high": 0.963, "low": 0.949, "close": 0.949, "volume": 6107.5, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 0.953, "high": 0.976, "low": 0.953, "close": 0.974, "volume": 115038.2, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 0.973, "high": 0.982, "low": 0.968, "close": 0.974, "volume": 62609.2, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 0.974, "high": 0.974, "low": 0.959, "close": 0.967, "volume": 30288.6, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 0.964, "high": 0.97, "low": 0.962, "close": 0.968, "volume": 3043.9, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 0.968, "high": 0.968, "low": 0.944, "close": 0.944, "volume": 58705.7, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 0.945, "high": 0.95, "low": 0.936, "close": 0.943, "volume": 141423.2, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 0.943, "high": 0.944, "low": 0.933, "close": 0.933, "volume": 55022.0, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 0.932, "high": 0.94, "low": 0.923, "close": 0.94, "volume": 79695.8, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 0.936, "high": 0.939, "low": 0.922, "close": 0.929, "volume": 3056.2, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 0.924, "high": 0.955, "low": 0.921, "close": 0.952, "volume": 70387.5, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 0.952, "high": 0.989, "low": 0.95, "close": 0.972, "volume": 76814.4, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 0.974, "high": 0.983, "low": 0.968, "close": 0.978, "volume": 31739.7, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 0.978, "high": 0.993, "low": 0.964, "close": 0.987, "volume": 96241.1, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 0.989, "high": 1.015, "low": 0.969, "close": 0.972, "volume": 137594.0, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 0.972, "high": 0.979, "low": 0.956, "close": 0.956, "volume": 17010.7, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 0.956, "high": 0.963, "low": 0.952, "close": 0.963, "volume": 2561.6, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 0.963, "high": 0.964, "low": 0.949, "close": 0.955, "volume": 5318.2, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 0.953, "high": 0.954, "low": 0.938, "close": 0.938, "volume": 19113.7, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 0.938, "high": 0.951, "low": 0.936, "close": 0.951, "volume": 4674.5, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 0.952, "high": 0.961, "low": 0.952, "close": 0.961, "volume": 1574.3, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 0.962, "high": 0.963, "low": 0.953, "close": 0.959, "volume": 3426.0, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 0.956, "high": 0.959, "low": 0.946, "close": 0.959, "volume": 10048.9, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 0.96, "high": 0.96, "low": 0.947, "close": 0.951, "volume": 62011.3, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 0.948, "high": 0.954, "low": 0.94, "close": 0.943, "volume": 16605.0, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 0.946, "high": 0.955, "low": 0.943, "close": 0.954, "volume": 3832.3, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 0.954, "high": 0.96, "low": 0.95, "close": 0.957, "volume": 13143.8, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 0.954, "high": 0.956, "low": 0.949, "close": 0.956, "volume": 38121.3, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 0.956, "high": 0.97, "low": 0.933, "close": 0.952, "volume": 48128.5, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 0.953, "high": 0.963, "low": 0.952, "close": 0.952, "volume": 9680.2, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 0.951, "high": 0.955, "low": 0.946, "close": 0.953, "volume": 4345.8, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 0.954, "high": 0.954, "low": 0.937, "close": 0.937, "volume": 59495.0, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 0.938, "high": 0.939, "low": 0.911, "close": 0.925, "volume": 138715.1, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 0.921, "high": 0.935, "low": 0.918, "close": 0.93, "volume": 56032.1, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 0.925, "high": 0.935, "low": 0.919, "close": 0.935, "volume": 17931.3, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 0.934, "high": 0.946, "low": 0.932, "close": 0.942, "volume": 15746.3, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 0.942, "high": 0.946, "low": 0.926, "close": 0.934, "volume": 27155.0, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 0.933, "high": 0.936, "low": 0.924, "close": 0.93, "volume": 35814.6, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 0.926, "high": 0.932, "low": 0.925, "close": 0.93, "volume": 16528.8, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 0.926, "high": 0.929, "low": 0.92, "close": 0.921, "volume": 25179.3, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 0.924, "high": 0.924, "low": 0.908, "close": 0.915, "volume": 88457.1, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 0.916, "high": 0.923, "low": 0.905, "close": 0.923, "volume": 4885.3, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 0.924, "high": 0.925, "low": 0.916, "close": 0.917, "volume": 6648.9, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 0.919, "high": 0.924, "low": 0.919, "close": 0.92, "volume": 6660.8, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 0.919, "high": 0.919, "low": 0.894, "close": 0.896, "volume": 16118.4, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 0.896, "high": 0.908, "low": 0.893, "close": 0.908, "volume": 93766.9, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 0.907, "high": 0.912, "low": 0.899, "close": 0.901, "volume": 9573.3, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 0.9, "high": 0.914, "low": 0.889, "close": 0.911, "volume": 22147.4, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 0.911, "high": 0.931, "low": 0.911, "close": 0.927, "volume": 22908.4, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 0.927, "high": 0.927, "low": 0.915, "close": 0.918, "volume": 14704.5, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 0.921, "high": 0.921, "low": 0.907, "close": 0.909, "volume": 10778.9, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 0.908, "high": 0.909, "low": 0.892, "close": 0.901, "volume": 88708.6, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 0.9, "high": 0.903, "low": 0.883, "close": 0.896, "volume": 14313.5, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 0.894, "high": 0.9, "low": 0.891, "close": 0.894, "volume": 32442.9, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 0.895, "high": 0.905, "low": 0.893, "close": 0.893, "volume": 14933.5, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 0.895, "high": 0.896, "low": 0.888, "close": 0.889, "volume": 1831.5, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 0.892, "high": 0.897, "low": 0.88, "close": 0.895, "volume": 9417.0, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 0.896, "high": 0.904, "low": 0.889, "close": 0.896, "volume": 17948.8, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 0.892, "high": 0.903, "low": 0.886, "close": 0.887, "volume": 14317.4, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 0.886, "high": 0.894, "low": 0.87, "close": 0.871, "volume": 39824.3, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 0.869, "high": 0.874, "low": 0.863, "close": 0.863, "volume": 52580.7, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 0.862, "high": 0.862, "low": 0.851, "close": 0.856, "volume": 20066.9, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 0.854, "high": 0.861, "low": 0.848, "close": 0.857, "volume": 48905.6, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 0.858, "high": 0.865, "low": 0.858, "close": 0.862, "volume": 19923.4, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 0.865, "high": 0.867, "low": 0.864, "close": 0.867, "volume": 24167.9, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 0.863, "high": 0.867, "low": 0.857, "close": 0.867, "volume": 4710.6, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 0.864, "high": 0.867, "low": 0.857, "close": 0.86, "volume": 5623.9, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 0.86, "high": 0.86, "low": 0.85, "close": 0.854, "volume": 5644.8, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 0.856, "high": 0.872, "low": 0.856, "close": 0.871, "volume": 7819.8, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 0.872, "high": 0.88, "low": 0.868, "close": 0.876, "volume": 5800.9, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 0.875, "high": 0.875, "low": 0.856, "close": 0.856, "volume": 9530.9, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 0.861, "high": 0.868, "low": 0.86, "close": 0.86, "volume": 4943.9, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 0.865, "high": 0.886, "low": 0.856, "close": 0.883, "volume": 11627.3, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 0.884, "high": 0.889, "low": 0.871, "close": 0.886, "volume": 14396.0, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 0.884, "high": 0.905, "low": 0.884, "close": 0.9, "volume": 20221.4, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 0.902, "high": 0.904, "low": 0.89, "close": 0.893, "volume": 7247.7, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 0.894, "high": 0.897, "low": 0.882, "close": 0.882, "volume": 7234.3, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 0.882, "high": 0.888, "low": 0.871, "close": 0.879, "volume": 56603.9, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 0.887, "high": 0.891, "low": 0.882, "close": 0.886, "volume": 5575.0, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 0.886, "high": 0.889, "low": 0.877, "close": 0.889, "volume": 2105.9, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 0.889, "high": 0.896, "low": 0.889, "close": 0.89, "volume": 2579.4, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 0.89, "high": 0.891, "low": 0.874, "close": 0.878, "volume": 27603.9, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 0.876, "high": 0.884, "low": 0.857, "close": 0.861, "volume": 35831.0, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 0.86, "high": 0.878, "low": 0.86, "close": 0.877, "volume": 31162.8, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 0.875, "high": 0.875, "low": 0.868, "close": 0.872, "volume": 39876.4, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 0.871, "high": 0.887, "low": 0.87, "close": 0.887, "volume": 38149.1, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 0.887, "high": 0.89, "low": 0.884, "close": 0.887, "volume": 25755.0, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 0.885, "high": 0.898, "low": 0.883, "close": 0.896, "volume": 35819.1, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 0.897, "high": 0.901, "low": 0.893, "close": 0.893, "volume": 63571.8, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 0.893, "high": 0.895, "low": 0.89, "close": 0.89, "volume": 9082.9, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 0.891, "high": 0.902, "low": 0.891, "close": 0.902, "volume": 9197.4, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 0.903, "high": 0.914, "low": 0.903, "close": 0.905, "volume": 18262.3, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 0.907, "high": 0.916, "low": 0.907, "close": 0.912, "volume": 3407.9, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 0.915, "high": 0.919, "low": 0.913, "close": 0.917, "volume": 97353.4, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 0.919, "high": 0.926, "low": 0.906, "close": 0.91, "volume": 15795.0, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 0.909, "high": 0.917, "low": 0.908, "close": 0.912, "volume": 4721.0, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 0.911, "high": 0.915, "low": 0.902, "close": 0.905, "volume": 109863.6, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 0.904, "high": 0.914, "low": 0.903, "close": 0.914, "volume": 4561.9, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 0.906, "high": 0.919, "low": 0.906, "close": 0.919, "volume": 9617.3, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 0.917, "high": 0.918, "low": 0.911, "close": 0.911, "volume": 118938.3, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 0.911, "high": 0.917, "low": 0.91, "close": 0.915, "volume": 11947.9, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 0.912, "high": 0.917, "low": 0.912, "close": 0.914, "volume": 4313.5, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 0.912, "high": 0.912, "low": 0.906, "close": 0.909, "volume": 10176.4, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 0.908, "high": 0.908, "low": 0.903, "close": 0.904, "volume": 765.4, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 0.904, "high": 0.904, "low": 0.884, "close": 0.886, "volume": 13490.7, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 0.887, "high": 0.889, "low": 0.878, "close": 0.889, "volume": 9616.2, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 0.888, "high": 0.902, "low": 0.886, "close": 0.902, "volume": 8247.2, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 0.903, "high": 0.912, "low": 0.903, "close": 0.905, "volume": 13227.0, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 0.907, "high": 0.907, "low": 0.9, "close": 0.9, "volume": 2988.5, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 0.9, "high": 0.905, "low": 0.898, "close": 0.9, "volume": 2483.5, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 0.906, "high": 0.91, "low": 0.906, "close": 0.909, "volume": 5834.1, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 0.911, "high": 0.911, "low": 0.902, "close": 0.906, "volume": 20741.6, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 0.906, "high": 0.907, "low": 0.888, "close": 0.893, "volume": 18120.5, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 0.893, "high": 0.899, "low": 0.893, "close": 0.895, "volume": 1905.8, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 0.891, "high": 0.893, "low": 0.883, "close": 0.883, "volume": 17795.2, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.887, "volume": 3582.1, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 0.89, "high": 0.895, "low": 0.888, "close": 0.888, "volume": 5854.1, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 0.888, "high": 0.889, "low": 0.885, "close": 0.888, "volume": 2908.4, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 0.887, "high": 0.89, "low": 0.876, "close": 0.889, "volume": 5026.0, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 0.889, "high": 0.902, "low": 0.888, "close": 0.899, "volume": 10371.1, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 0.899, "high": 0.9, "low": 0.882, "close": 0.89, "volume": 8786.1, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 0.891, "high": 0.896, "low": 0.889, "close": 0.895, "volume": 11639.7, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 0.897, "high": 0.904, "low": 0.88, "close": 0.884, "volume": 49585.0, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 0.884, "high": 0.891, "low": 0.883, "close": 0.891, "volume": 6408.8, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 0.886, "high": 0.899, "low": 0.883, "close": 0.892, "volume": 3145.2, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 0.897, "high": 0.899, "low": 0.888, "close": 0.888, "volume": 11070.6, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 0.894, "high": 0.896, "low": 0.888, "close": 0.888, "volume": 2242.1, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 0.893, "high": 0.893, "low": 0.885, "close": 0.885, "volume": 1705.9, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 0.884, "high": 0.892, "low": 0.883, "close": 0.888, "volume": 521.0, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 0.891, "high": 0.892, "low": 0.887, "close": 0.89, "volume": 17917.8, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 0.893, "high": 0.896, "low": 0.89, "close": 0.89, "volume": 2006.8, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 0.893, "high": 0.908, "low": 0.891, "close": 0.906, "volume": 31860.8, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 0.909, "high": 0.917, "low": 0.908, "close": 0.913, "volume": 44802.9, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 0.913, "high": 0.923, "low": 0.913, "close": 0.922, "volume": 39633.5, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 0.924, "high": 0.924, "low": 0.918, "close": 0.922, "volume": 21368.9, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 0.918, "high": 0.92, "low": 0.916, "close": 0.919, "volume": 1863.7, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 0.922, "high": 0.931, "low": 0.921, "close": 0.924, "volume": 53619.7, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 0.921, "high": 0.925, "low": 0.919, "close": 0.919, "volume": 1507.3, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 0.918, "high": 0.921, "low": 0.916, "close": 0.918, "volume": 2624.8, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 0.918, "high": 0.919, "low": 0.918, "close": 0.919, "volume": 2643.6, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 0.922, "high": 0.927, "low": 0.918, "close": 0.923, "volume": 2808.1, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 0.924, "high": 0.936, "low": 0.924, "close": 0.933, "volume": 10511.9, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 0.936, "high": 0.939, "low": 0.909, "close": 0.914, "volume": 10899.4, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 0.913, "high": 0.917, "low": 0.906, "close": 0.913, "volume": 20291.9, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 0.915, "high": 0.927, "low": 0.915, "close": 0.916, "volume": 10607.3, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 0.917, "high": 0.918, "low": 0.902, "close": 0.902, "volume": 7802.2, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 0.901, "high": 0.905, "low": 0.897, "close": 0.902, "volume": 4916.1, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 0.901, "high": 0.906, "low": 0.897, "close": 0.899, "volume": 6018.1, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 0.899, "high": 0.903, "low": 0.899, "close": 0.899, "volume": 17888.5, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 0.904, "high": 0.906, "low": 0.902, "close": 0.903, "volume": 12633.1, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 0.903, "high": 0.909, "low": 0.903, "close": 0.908, "volume": 2779.2, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 0.91, "high": 0.921, "low": 0.91, "close": 0.915, "volume": 16571.0, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 0.915, "high": 0.927, "low": 0.914, "close": 0.925, "volume": 13611.9, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 0.925, "high": 0.929, "low": 0.92, "close": 0.927, "volume": 7950.6, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 0.926, "high": 0.928, "low": 0.918, "close": 0.918, "volume": 96569.6, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 0.918, "high": 0.922, "low": 0.917, "close": 0.922, "volume": 15325.2, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 0.918, "high": 0.925, "low": 0.917, "close": 0.925, "volume": 3999.0, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 0.926, "high": 0.94, "low": 0.926, "close": 0.936, "volume": 21437.4, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 0.933, "high": 0.935, "low": 0.928, "close": 0.929, "volume": 15093.2, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 0.928, "high": 0.93, "low": 0.924, "close": 0.926, "volume": 10576.5, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 0.929, "high": 0.937, "low": 0.925, "close": 0.936, "volume": 2229.2, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 0.935, "high": 0.936, "low": 0.93, "close": 0.932, "volume": 23796.0, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 0.935, "high": 0.935, "low": 0.925, "close": 0.927, "volume": 327.8, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 0.925, "high": 0.928, "low": 0.925, "close": 0.927, "volume": 1703.2, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 0.929, "high": 0.933, "low": 0.929, "close": 0.932, "volume": 1934.4, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 0.929, "high": 0.93, "low": 0.923, "close": 0.923, "volume": 9814.0, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 0.924, "high": 0.926, "low": 0.92, "close": 0.92, "volume": 5511.0, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 0.919, "high": 0.926, "low": 0.919, "close": 0.923, "volume": 2526.9, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 0.921, "high": 0.923, "low": 0.918, "close": 0.923, "volume": 1376.1, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 0.922, "high": 0.923, "low": 0.914, "close": 0.916, "volume": 35112.0, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 0.917, "high": 0.921, "low": 0.916, "close": 0.919, "volume": 5001.7, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 0.915, "high": 0.922, "low": 0.909, "close": 0.921, "volume": 119778.2, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 0.916, "high": 0.92, "low": 0.915, "close": 0.92, "volume": 589.6, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 0.918, "high": 0.921, "low": 0.915, "close": 0.916, "volume": 3656.1, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 0.917, "high": 0.919, "low": 0.915, "close": 0.918, "volume": 24869.0, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 0.919, "high": 0.922, "low": 0.918, "close": 0.918, "volume": 14387.0, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 0.923, "high": 0.923, "low": 0.916, "close": 0.918, "volume": 1245.7, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 0.917, "high": 0.918, "low": 0.903, "close": 0.906, "volume": 17203.7, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 0.908, "high": 0.911, "low": 0.893, "close": 0.896, "volume": 31794.5, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 0.896, "high": 0.904, "low": 0.893, "close": 0.902, "volume": 15761.3, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 0.904, "high": 0.907, "low": 0.904, "close": 0.905, "volume": 3319.4, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 0.905, "high": 0.908, "low": 0.904, "close": 0.904, "volume": 11453.0, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 0.908, "high": 0.909, "low": 0.905, "close": 0.907, "volume": 719.0, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 0.906, "high": 0.908, "low": 0.905, "close": 0.905, "volume": 1379.7, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 0.907, "high": 0.909, "low": 0.907, "close": 0.909, "volume": 286.0, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 0.907, "high": 0.91, "low": 0.906, "close": 0.909, "volume": 5135.5, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 0.905, "high": 0.905, "low": 0.905, "close": 0.905, "volume": 56.7, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 0.903, "high": 0.905, "low": 0.901, "close": 0.905, "volume": 288.3, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 0.905, "high": 0.905, "low": 0.905, "close": 0.905, "volume": 0.0, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 0.908, "high": 0.91, "low": 0.906, "close": 0.91, "volume": 4903.7, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 0.911, "high": 0.915, "low": 0.911, "close": 0.914, "volume": 3948.7, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 0.915, "high": 0.917, "low": 0.912, "close": 0.913, "volume": 10662.3, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 0.914, "high": 0.916, "low": 0.91, "close": 0.914, "volume": 6225.0, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 0.914, "high": 0.914, "low": 0.911, "close": 0.912, "volume": 5099.8, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 0.912, "high": 0.918, "low": 0.912, "close": 0.917, "volume": 19975.5, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 0.917, "high": 0.92, "low": 0.917, "close": 0.918, "volume": 96423.6, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 0.917, "high": 0.921, "low": 0.917, "close": 0.919, "volume": 6250.5, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 0.92, "high": 0.921, "low": 0.918, "close": 0.919, "volume": 1200.2, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 0.917, "high": 0.924, "low": 0.917, "close": 0.921, "volume": 58075.4, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 0.924, "high": 0.924, "low": 0.916, "close": 0.918, "volume": 2690.8, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 0.915, "high": 0.916, "low": 0.909, "close": 0.913, "volume": 1668.2, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 0.912, "high": 0.913, "low": 0.903, "close": 0.907, "volume": 58336.3, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 0.905, "high": 0.913, "low": 0.905, "close": 0.912, "volume": 22392.2, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 0.91, "high": 0.91, "low": 0.907, "close": 0.91, "volume": 82663.9, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 0.912, "high": 0.919, "low": 0.912, "close": 0.919, "volume": 14453.1, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 0.919, "high": 0.921, "low": 0.919, "close": 0.919, "volume": 51837.5, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 0.919, "high": 0.92, "low": 0.916, "close": 0.92, "volume": 13057.8, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 0.92, "high": 0.926, "low": 0.92, "close": 0.924, "volume": 4737.9, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 0.927, "high": 0.934, "low": 0.926, "close": 0.932, "volume": 124755.1, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 0.934, "high": 0.935, "low": 0.928, "close": 0.93, "volume": 1783.1, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 0.928, "high": 0.941, "low": 0.928, "close": 0.941, "volume": 33734.7, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 0.94, "high": 0.951, "low": 0.934, "close": 0.946, "volume": 37345.8, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 0.944, "high": 0.949, "low": 0.94, "close": 0.949, "volume": 2674.1, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 0.945, "high": 0.949, "low": 0.943, "close": 0.947, "volume": 2450.8, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 0.945, "high": 0.951, "low": 0.941, "close": 0.946, "volume": 40187.4, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 0.944, "high": 0.947, "low": 0.938, "close": 0.946, "volume": 5008.8, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 0.941, "high": 0.943, "low": 0.936, "close": 0.937, "volume": 101452.2, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 0.938, "high": 0.938, "low": 0.92, "close": 0.922, "volume": 41602.5, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 0.923, "high": 0.925, "low": 0.916, "close": 0.921, "volume": 14761.6, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 0.924, "high": 0.925, "low": 0.922, "close": 0.922, "volume": 282.0, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 0.925, "high": 0.926, "low": 0.921, "close": 0.922, "volume": 45226.4, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 0.92, "high": 0.929, "low": 0.92, "close": 0.928, "volume": 25315.2, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 0.927, "high": 0.939, "low": 0.927, "close": 0.939, "volume": 1275.7, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 0.94, "high": 0.94, "low": 0.923, "close": 0.925, "volume": 8290.8, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 0.925, "high": 0.925, "low": 0.911, "close": 0.92, "volume": 31438.9, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 0.918, "high": 0.927, "low": 0.918, "close": 0.921, "volume": 15315.3, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 0.922, "high": 0.927, "low": 0.919, "close": 0.925, "volume": 1627.2, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 0.921, "high": 0.921, "low": 0.916, "close": 0.918, "volume": 50920.2, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 0.919, "high": 0.922, "low": 0.915, "close": 0.922, "volume": 5887.8, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 0.924, "high": 0.928, "low": 0.924, "close": 0.928, "volume": 1060.5, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 0.928, "high": 0.93, "low": 0.925, "close": 0.93, "volume": 1583.2, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 0.93, "high": 0.931, "low": 0.925, "close": 0.927, "volume": 6203.8, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 0.927, "high": 0.927, "low": 0.92, "close": 0.922, "volume": 1514.4, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 0.925, "high": 0.927, "low": 0.923, "close": 0.923, "volume": 9361.1, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 0.921, "high": 0.921, "low": 0.915, "close": 0.916, "volume": 12745.5, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 0.914, "high": 0.914, "low": 0.904, "close": 0.904, "volume": 10434.9, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 0.904, "high": 0.907, "low": 0.901, "close": 0.903, "volume": 30270.3, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 0.904, "high": 0.904, "low": 0.893, "close": 0.895, "volume": 9680.6, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 0.895, "high": 0.9, "low": 0.895, "close": 0.898, "volume": 8879.0, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 0.901, "high": 0.903, "low": 0.885, "close": 0.885, "volume": 5379.8, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 0.885, "high": 0.885, "low": 0.871, "close": 0.881, "volume": 61843.7, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 0.879, "high": 0.884, "low": 0.879, "close": 0.88, "volume": 2295.1, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 0.88, "high": 0.884, "low": 0.878, "close": 0.882, "volume": 1960.6, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 0.883, "high": 0.889, "low": 0.882, "close": 0.883, "volume": 1823.9, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 0.884, "high": 0.886, "low": 0.882, "close": 0.885, "volume": 5141.1, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 0.886, "high": 0.886, "low": 0.886, "close": 0.886, "volume": 60.0, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 0.888, "high": 0.891, "low": 0.887, "close": 0.891, "volume": 9882.4, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 0.892, "high": 0.895, "low": 0.89, "close": 0.891, "volume": 65974.8, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 0.891, "high": 0.897, "low": 0.889, "close": 0.889, "volume": 102275.6, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 0.89, "high": 0.891, "low": 0.889, "close": 0.889, "volume": 1726.0, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 0.888, "high": 0.891, "low": 0.872, "close": 0.876, "volume": 11454.3, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 0.875, "high": 0.889, "low": 0.875, "close": 0.883, "volume": 3627.0, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 0.886, "high": 0.886, "low": 0.872, "close": 0.881, "volume": 37581.0, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 0.88, "high": 0.882, "low": 0.877, "close": 0.881, "volume": 13216.8, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 0.881, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 1261.4, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 0.882, "high": 0.884, "low": 0.881, "close": 0.881, "volume": 7359.2, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 0.88, "high": 0.88, "low": 0.878, "close": 0.878, "volume": 2061.4, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 0.882, "high": 0.884, "low": 0.882, "close": 0.884, "volume": 215.4, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 0.884, "high": 0.891, "low": 0.884, "close": 0.891, "volume": 15463.7, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 0.892, "high": 0.892, "low": 0.886, "close": 0.888, "volume": 12433.7, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 0.889, "high": 0.889, "low": 0.888, "close": 0.888, "volume": 567.8, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 0.892, "high": 0.895, "low": 0.89, "close": 0.891, "volume": 1183.5, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 0.896, "high": 0.934, "low": 0.888, "close": 0.933, "volume": 111012.9, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 0.931, "high": 0.939, "low": 0.926, "close": 0.935, "volume": 65666.0, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 0.937, "high": 0.94, "low": 0.928, "close": 0.936, "volume": 41503.9, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 0.938, "high": 0.94, "low": 0.931, "close": 0.931, "volume": 29555.0, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 0.933, "high": 0.933, "low": 0.924, "close": 0.929, "volume": 13572.3, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 0.927, "high": 0.934, "low": 0.927, "close": 0.933, "volume": 5916.6, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 0.928, "high": 0.928, "low": 0.917, "close": 0.919, "volume": 13638.7, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 0.92, "high": 0.925, "low": 0.916, "close": 0.916, "volume": 1427.0, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 0.918, "high": 0.93, "low": 0.918, "close": 0.93, "volume": 2626.0, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 0.925, "high": 0.937, "low": 0.925, "close": 0.931, "volume": 2603.7, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 0.935, "high": 0.935, "low": 0.929, "close": 0.932, "volume": 956.9, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 0.931, "high": 0.938, "low": 0.931, "close": 0.937, "volume": 4467.5, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 0.938, "high": 0.944, "low": 0.933, "close": 0.942, "volume": 75360.4, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 0.941, "high": 0.948, "low": 0.937, "close": 0.947, "volume": 34795.0, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 0.942, "high": 0.942, "low": 0.933, "close": 0.937, "volume": 3353.7, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 0.936, "high": 0.942, "low": 0.936, "close": 0.939, "volume": 2815.3, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 0.943, "high": 0.944, "low": 0.94, "close": 0.942, "volume": 2585.3, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 0.942, "high": 0.951, "low": 0.942, "close": 0.951, "volume": 6364.2, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 0.95, "high": 0.952, "low": 0.945, "close": 0.948, "volume": 6173.8, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 0.944, "high": 0.947, "low": 0.933, "close": 0.936, "volume": 4516.9, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 0.934, "high": 0.94, "low": 0.932, "close": 0.936, "volume": 3124.9, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 0.936, "high": 0.936, "low": 0.931, "close": 0.931, "volume": 1328.5, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 0.932, "high": 0.937, "low": 0.932, "close": 0.937, "volume": 5450.9, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 0.936, "high": 0.937, "low": 0.933, "close": 0.935, "volume": 5087.0, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 0.938, "high": 0.956, "low": 0.938, "close": 0.953, "volume": 36202.3, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 0.954, "high": 0.954, "low": 0.938, "close": 0.945, "volume": 13619.6, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 0.947, "high": 0.949, "low": 0.927, "close": 0.935, "volume": 53812.0, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 0.935, "high": 0.936, "low": 0.925, "close": 0.927, "volume": 5663.4, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 0.93, "high": 0.932, "low": 0.927, "close": 0.928, "volume": 3885.3, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 0.93, "high": 0.934, "low": 0.93, "close": 0.931, "volume": 6165.1, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 0.928, "high": 0.928, "low": 0.921, "close": 0.925, "volume": 6795.5, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 0.924, "high": 0.926, "low": 0.921, "close": 0.925, "volume": 45181.2, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 0.922, "high": 0.927, "low": 0.92, "close": 0.927, "volume": 2989.0, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 0.928, "high": 0.928, "low": 0.923, "close": 0.923, "volume": 463.7, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 0.924, "high": 0.924, "low": 0.921, "close": 0.921, "volume": 475.0, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 0.92, "high": 0.922, "low": 0.916, "close": 0.922, "volume": 63191.3, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 0.922, "high": 0.924, "low": 0.907, "close": 0.924, "volume": 37414.8, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 0.922, "high": 0.924, "low": 0.918, "close": 0.918, "volume": 25673.8, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 0.919, "high": 0.927, "low": 0.916, "close": 0.927, "volume": 2750.2, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 0.926, "high": 0.928, "low": 0.922, "close": 0.928, "volume": 5054.8, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 0.927, "high": 0.928, "low": 0.922, "close": 0.922, "volume": 2506.7, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 0.922, "high": 0.922, "low": 0.922, "close": 0.922, "volume": 0.0, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 0.921, "high": 0.923, "low": 0.918, "close": 0.918, "volume": 1046.0, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 0.922, "high": 0.922, "low": 0.919, "close": 0.919, "volume": 211.2, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 0.924, "high": 0.929, "low": 0.924, "close": 0.926, "volume": 1257.2, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 0.927, "high": 0.933, "low": 0.927, "close": 0.933, "volume": 1443.8, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 0.928, "high": 0.928, "low": 0.913, "close": 0.913, "volume": 11450.4, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 0.913, "high": 0.915, "low": 0.905, "close": 0.91, "volume": 105075.7, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 0.912, "high": 0.918, "low": 0.911, "close": 0.916, "volume": 32993.8, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 0.916, "high": 0.922, "low": 0.916, "close": 0.918, "volume": 2337.4, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 0.916, "high": 0.921, "low": 0.913, "close": 0.913, "volume": 1854.3, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 0.914, "high": 0.922, "low": 0.914, "close": 0.92, "volume": 5107.0, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 0.921, "high": 0.924, "low": 0.917, "close": 0.92, "volume": 11097.0, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 0.916, "high": 0.92, "low": 0.916, "close": 0.917, "volume": 2507.3, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 0.916, "high": 0.924, "low": 0.916, "close": 0.923, "volume": 5031.4, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 0.925, "high": 0.93, "low": 0.924, "close": 0.927, "volume": 4992.0, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 0.926, "high": 0.93, "low": 0.922, "close": 0.93, "volume": 924.4, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 0.929, "high": 0.93, "low": 0.923, "close": 0.925, "volume": 11996.7, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 0.924, "high": 0.927, "low": 0.924, "close": 0.927, "volume": 1008.2, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 0.928, "high": 0.935, "low": 0.928, "close": 0.935, "volume": 28736.1, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 0.933, "high": 0.935, "low": 0.929, "close": 0.931, "volume": 21719.7, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 0.931, "high": 0.96, "low": 0.931, "close": 0.96, "volume": 134966.8, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 0.96, "high": 0.98, "low": 0.957, "close": 0.976, "volume": 159278.7, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 0.978, "high": 0.991, "low": 0.975, "close": 0.983, "volume": 92246.8, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 0.986, "high": 0.999, "low": 0.983, "close": 0.998, "volume": 140004.3, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 1.0, "high": 1.004, "low": 0.994, "close": 1.004, "volume": 25680.5, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 1.005, "high": 1.011, "low": 0.997, "close": 1.002, "volume": 86241.6, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 1.005, "high": 1.01, "low": 0.999, "close": 1.001, "volume": 97581.5, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 1.001, "high": 1.015, "low": 1.001, "close": 1.004, "volume": 14121.8, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 1.008, "high": 1.016, "low": 1.005, "close": 1.016, "volume": 1303.6, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 1.013, "high": 1.018, "low": 1.009, "close": 1.014, "volume": 31641.1, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 1.014, "high": 1.014, "low": 0.995, "close": 1.004, "volume": 186092.5, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 1.004, "high": 1.004, "low": 0.99, "close": 0.997, "volume": 61714.2, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 0.997, "high": 1.007, "low": 0.996, "close": 1.0, "volume": 13814.6, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 1.001, "high": 1.009, "low": 1.001, "close": 1.009, "volume": 27068.1, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 1.01, "high": 1.016, "low": 1.006, "close": 1.01, "volume": 12447.2, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 1.013, "high": 1.016, "low": 1.006, "close": 1.007, "volume": 3700.4, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 1.005, "high": 1.017, "low": 1.005, "close": 1.017, "volume": 8200.8, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 1.017, "high": 1.032, "low": 1.012, "close": 1.012, "volume": 162849.5, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 1.012, "high": 1.014, "low": 1.005, "close": 1.005, "volume": 28503.0, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 1.006, "high": 1.012, "low": 1.002, "close": 1.012, "volume": 123208.3, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 1.012, "high": 1.013, "low": 1.005, "close": 1.01, "volume": 10119.9, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 1.008, "high": 1.021, "low": 1.008, "close": 1.017, "volume": 21222.7, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 1.019, "high": 1.031, "low": 1.018, "close": 1.028, "volume": 45071.1, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 1.027, "high": 1.046, "low": 1.018, "close": 1.018, "volume": 125409.2, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 1.023, "high": 1.031, "low": 1.014, "close": 1.021, "volume": 15970.5, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 1.022, "high": 1.027, "low": 1.019, "close": 1.02, "volume": 27288.9, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 1.021, "high": 1.028, "low": 1.017, "close": 1.028, "volume": 12753.4, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 1.028, "high": 1.035, "low": 1.023, "close": 1.025, "volume": 7320.2, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 1.03, "high": 1.039, "low": 1.028, "close": 1.036, "volume": 32056.9, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 1.038, "high": 1.038, "low": 1.032, "close": 1.036, "volume": 5044.9, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 1.034, "high": 1.053, "low": 1.027, "close": 1.041, "volume": 37275.6, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 1.041, "high": 1.044, "low": 1.028, "close": 1.028, "volume": 19801.9, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 1.033, "high": 1.033, "low": 1.031, "close": 1.031, "volume": 2458.0, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 1.033, "high": 1.033, "low": 1.024, "close": 1.027, "volume": 2453.7, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 1.024, "high": 1.03, "low": 1.021, "close": 1.023, "volume": 9469.7, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 1.024, "high": 1.024, "low": 1.017, "close": 1.021, "volume": 12940.0, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 1.021, "high": 1.021, "low": 1.006, "close": 1.014, "volume": 37969.5, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 1.013, "high": 1.016, "low": 1.012, "close": 1.012, "volume": 17779.8, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 1.014, "high": 1.017, "low": 1.01, "close": 1.013, "volume": 4945.4, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 1.013, "high": 1.016, "low": 0.997, "close": 0.997, "volume": 33317.0, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 0.996, "high": 1.001, "low": 0.987, "close": 0.991, "volume": 68598.3, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 0.99, "high": 0.999, "low": 0.988, "close": 0.997, "volume": 22531.2, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 0.997, "high": 0.999, "low": 0.995, "close": 0.999, "volume": 3436.8, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 0.997, "high": 1.003, "low": 0.997, "close": 1.001, "volume": 14375.4, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 1.001, "high": 1.009, "low": 1.0, "close": 1.005, "volume": 6962.6, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 1.004, "high": 1.005, "low": 0.996, "close": 1.004, "volume": 58227.5, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 1.002, "high": 1.003, "low": 0.999, "close": 0.999, "volume": 3023.8, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 1.001, "high": 1.012, "low": 0.998, "close": 1.008, "volume": 5678.6, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 1.005, "high": 1.005, "low": 1.001, "close": 1.003, "volume": 12852.5, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 1.003, "high": 1.025, "low": 1.003, "close": 1.024, "volume": 34342.5, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 1.025, "high": 1.033, "low": 1.012, "close": 1.016, "volume": 19328.4, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 1.016, "high": 1.016, "low": 1.007, "close": 1.011, "volume": 5927.0, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 1.011, "high": 1.015, "low": 1.001, "close": 1.003, "volume": 31808.3, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 1.001, "high": 1.002, "low": 0.962, "close": 0.967, "volume": 24861.9, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 0.969, "high": 0.973, "low": 0.96, "close": 0.966, "volume": 28187.3, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 0.961, "high": 0.968, "low": 0.955, "close": 0.966, "volume": 5696.6, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 0.966, "high": 0.968, "low": 0.96, "close": 0.968, "volume": 2095.3, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 0.967, "high": 0.969, "low": 0.962, "close": 0.962, "volume": 49930.4, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 0.966, "high": 0.966, "low": 0.958, "close": 0.958, "volume": 6997.4, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 0.957, "high": 0.963, "low": 0.949, "close": 0.95, "volume": 14140.1, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 0.949, "high": 0.963, "low": 0.949, "close": 0.963, "volume": 54169.6, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 0.96, "high": 0.961, "low": 0.954, "close": 0.955, "volume": 12603.0, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 0.956, "high": 0.964, "low": 0.951, "close": 0.964, "volume": 3375.2, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 0.966, "high": 0.968, "low": 0.961, "close": 0.968, "volume": 7370.9, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 0.966, "high": 0.968, "low": 0.956, "close": 0.958, "volume": 4434.8, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 0.953, "high": 0.96, "low": 0.953, "close": 0.96, "volume": 809.2, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 0.958, "high": 0.963, "low": 0.952, "close": 0.958, "volume": 4909.7, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 0.958, "high": 0.96, "low": 0.957, "close": 0.958, "volume": 1290.6, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 0.958, "high": 0.959, "low": 0.957, "close": 0.957, "volume": 487.7, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 0.956, "high": 0.962, "low": 0.95, "close": 0.95, "volume": 9876.8, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 0.948, "high": 0.956, "low": 0.933, "close": 0.952, "volume": 15885.8, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 0.952, "high": 0.956, "low": 0.944, "close": 0.956, "volume": 28553.7, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 0.957, "high": 0.961, "low": 0.956, "close": 0.956, "volume": 22586.4, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 0.959, "high": 0.962, "low": 0.949, "close": 0.949, "volume": 4645.3, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 0.951, "high": 0.957, "low": 0.938, "close": 0.957, "volume": 10953.1, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 0.956, "high": 0.956, "low": 0.947, "close": 0.95, "volume": 22352.0, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 0.947, "high": 0.947, "low": 0.938, "close": 0.944, "volume": 3369.1, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 0.945, "high": 0.947, "low": 0.942, "close": 0.946, "volume": 209.5, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 0.947, "high": 0.948, "low": 0.946, "close": 0.948, "volume": 17714.2, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 0.949, "high": 0.949, "low": 0.944, "close": 0.944, "volume": 713.1, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 0.952, "high": 0.961, "low": 0.952, "close": 0.961, "volume": 5796.5, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 0.957, "high": 0.962, "low": 0.956, "close": 0.957, "volume": 5494.9, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 0.962, "high": 0.967, "low": 0.958, "close": 0.958, "volume": 95363.1, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 0.963, "high": 0.963, "low": 0.951, "close": 0.953, "volume": 1640.8, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 0.95, "high": 0.955, "low": 0.943, "close": 0.943, "volume": 2784.0, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 0.945, "high": 0.947, "low": 0.937, "close": 0.944, "volume": 20603.2, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 0.938, "high": 0.945, "low": 0.938, "close": 0.945, "volume": 1145.4, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 0.944, "high": 0.944, "low": 0.925, "close": 0.934, "volume": 20045.7, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 0.934, "high": 0.939, "low": 0.932, "close": 0.935, "volume": 81336.1, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 0.936, "high": 0.945, "low": 0.926, "close": 0.934, "volume": 3466.2, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 0.934, "high": 0.937, "low": 0.934, "close": 0.936, "volume": 8277.0, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 0.939, "high": 0.943, "low": 0.939, "close": 0.943, "volume": 1198.9, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 0.943, "high": 0.943, "low": 0.94, "close": 0.94, "volume": 4220.9, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 0.938, "high": 0.939, "low": 0.931, "close": 0.936, "volume": 6395.5, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 0.937, "high": 0.939, "low": 0.931, "close": 0.935, "volume": 5115.0, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 0.937, "high": 0.947, "low": 0.937, "close": 0.942, "volume": 4722.0, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 0.944, "high": 0.945, "low": 0.941, "close": 0.945, "volume": 5264.5, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 0.943, "high": 0.95, "low": 0.942, "close": 0.945, "volume": 10723.8, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 0.946, "high": 0.951, "low": 0.944, "close": 0.949, "volume": 7277.6, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 0.95, "high": 0.952, "low": 0.948, "close": 0.952, "volume": 4870.9, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 0.952, "high": 0.956, "low": 0.951, "close": 0.956, "volume": 17717.9, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 0.957, "high": 0.963, "low": 0.957, "close": 0.96, "volume": 4104.3, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 0.96, "high": 0.96, "low": 0.932, "close": 0.935, "volume": 9475.0, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 0.936, "high": 0.937, "low": 0.93, "close": 0.935, "volume": 3558.3, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 0.936, "high": 0.937, "low": 0.936, "close": 0.937, "volume": 202.8, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 0.937, "high": 0.937, "low": 0.927, "close": 0.927, "volume": 8591.9, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 0.93, "high": 0.932, "low": 0.926, "close": 0.926, "volume": 6379.3, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 0.925, "high": 0.925, "low": 0.907, "close": 0.918, "volume": 22979.9, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 0.914, "high": 0.914, "low": 0.891, "close": 0.899, "volume": 41487.8, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 0.902, "high": 0.902, "low": 0.891, "close": 0.891, "volume": 10314.2, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 0.892, "high": 0.9, "low": 0.892, "close": 0.894, "volume": 12407.2, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 0.894, "high": 0.903, "low": 0.891, "close": 0.901, "volume": 8205.1, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 0.902, "high": 0.908, "low": 0.9, "close": 0.906, "volume": 10346.9, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 0.908, "high": 0.913, "low": 0.897, "close": 0.906, "volume": 10306.5, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 0.905, "high": 0.906, "low": 0.897, "close": 0.897, "volume": 8135.1, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 0.898, "high": 0.903, "low": 0.893, "close": 0.9, "volume": 2660.3, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 0.897, "high": 0.897, "low": 0.88, "close": 0.887, "volume": 19074.4, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 0.885, "high": 0.887, "low": 0.883, "close": 0.884, "volume": 2695.5, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 0.881, "high": 0.886, "low": 0.877, "close": 0.884, "volume": 6849.3, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 0.886, "high": 0.892, "low": 0.877, "close": 0.892, "volume": 5838.5, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 0.893, "high": 0.893, "low": 0.888, "close": 0.893, "volume": 1552.4, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 0.89, "high": 0.892, "low": 0.89, "close": 0.89, "volume": 264.6, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 0.893, "high": 0.895, "low": 0.891, "close": 0.893, "volume": 3174.8, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 0.894, "high": 0.896, "low": 0.888, "close": 0.888, "volume": 10874.9, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 0.89, "high": 0.894, "low": 0.889, "close": 0.89, "volume": 2910.5, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 0.891, "high": 0.891, "low": 0.885, "close": 0.886, "volume": 8500.0, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 0.886, "high": 0.897, "low": 0.886, "close": 0.897, "volume": 32385.8, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 0.895, "high": 0.896, "low": 0.893, "close": 0.893, "volume": 2209.0, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 0.898, "high": 0.902, "low": 0.897, "close": 0.902, "volume": 4802.8, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 0.901, "high": 0.904, "low": 0.896, "close": 0.897, "volume": 5587.3, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 0.899, "high": 0.902, "low": 0.897, "close": 0.9, "volume": 848.5, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 0.903, "high": 0.908, "low": 0.901, "close": 0.907, "volume": 15492.8, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 0.908, "high": 0.908, "low": 0.896, "close": 0.896, "volume": 58095.0, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 0.898, "high": 0.9, "low": 0.897, "close": 0.899, "volume": 9247.2, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 0.898, "high": 0.902, "low": 0.896, "close": 0.902, "volume": 4705.8, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 0.901, "high": 0.901, "low": 0.887, "close": 0.894, "volume": 9133.7, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 0.896, "high": 0.9, "low": 0.891, "close": 0.891, "volume": 5608.4, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 0.892, "high": 0.893, "low": 0.882, "close": 0.889, "volume": 24940.9, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 0.888, "high": 0.896, "low": 0.888, "close": 0.896, "volume": 1568.6, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 0.893, "high": 0.897, "low": 0.889, "close": 0.897, "volume": 1187.4, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 0.897, "high": 0.897, "low": 0.894, "close": 0.897, "volume": 1099.7, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 0.894, "high": 0.897, "low": 0.893, "close": 0.894, "volume": 6161.3, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 0.891, "high": 0.891, "low": 0.857, "close": 0.857, "volume": 32352.1, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 0.856, "high": 0.858, "low": 0.835, "close": 0.838, "volume": 152458.7, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 0.837, "high": 0.839, "low": 0.821, "close": 0.828, "volume": 19392.1, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 0.823, "high": 0.834, "low": 0.823, "close": 0.83, "volume": 13420.0, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 0.83, "high": 0.839, "low": 0.826, "close": 0.833, "volume": 13618.7, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 0.832, "high": 0.836, "low": 0.831, "close": 0.835, "volume": 243.5, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 0.836, "high": 0.836, "low": 0.833, "close": 0.833, "volume": 1230.6, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 0.835, "high": 0.836, "low": 0.785, "close": 0.794, "volume": 113713.5, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 0.797, "high": 0.805, "low": 0.794, "close": 0.802, "volume": 5504.1, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 0.796, "high": 0.796, "low": 0.779, "close": 0.79, "volume": 8276.1, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 0.788, "high": 0.793, "low": 0.784, "close": 0.793, "volume": 13644.4, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 0.789, "high": 0.79, "low": 0.781, "close": 0.781, "volume": 5478.7, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 0.78, "high": 0.781, "low": 0.764, "close": 0.781, "volume": 68195.4, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 0.776, "high": 0.79, "low": 0.77, "close": 0.784, "volume": 12754.0, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 0.785, "high": 0.789, "low": 0.78, "close": 0.782, "volume": 2790.9, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 0.781, "high": 0.791, "low": 0.781, "close": 0.784, "volume": 5998.1, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 0.783, "high": 0.789, "low": 0.78, "close": 0.786, "volume": 10358.0, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 0.788, "high": 0.808, "low": 0.788, "close": 0.807, "volume": 25557.4, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 0.802, "high": 0.805, "low": 0.793, "close": 0.796, "volume": 9513.2, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 0.792, "high": 0.797, "low": 0.79, "close": 0.792, "volume": 4270.6, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 0.79, "high": 0.804, "low": 0.784, "close": 0.797, "volume": 8405.3, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 0.8, "high": 0.8, "low": 0.787, "close": 0.792, "volume": 9185.3, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 0.792, "high": 0.794, "low": 0.773, "close": 0.778, "volume": 20658.3, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 0.778, "high": 0.791, "low": 0.776, "close": 0.78, "volume": 7514.7, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 0.781, "high": 0.783, "low": 0.766, "close": 0.772, "volume": 10205.9, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 0.774, "high": 0.793, "low": 0.769, "close": 0.78, "volume": 6809.0, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 0.781, "high": 0.79, "low": 0.78, "close": 0.784, "volume": 3845.4, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 0.783, "high": 0.793, "low": 0.782, "close": 0.792, "volume": 9802.2, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 0.791, "high": 0.797, "low": 0.791, "close": 0.795, "volume": 4644.1, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 0.795, "high": 0.801, "low": 0.792, "close": 0.801, "volume": 4489.5, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 0.802, "high": 0.802, "low": 0.79, "close": 0.798, "volume": 3261.6, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 0.801, "high": 0.811, "low": 0.8, "close": 0.809, "volume": 3296.0, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 0.81, "high": 0.816, "low": 0.806, "close": 0.809, "volume": 14802.4, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 0.811, "high": 0.811, "low": 0.804, "close": 0.804, "volume": 5713.7, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 0.803, "high": 0.807, "low": 0.803, "close": 0.807, "volume": 3108.6, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 0.803, "high": 0.807, "low": 0.801, "close": 0.807, "volume": 1757.4, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 0.808, "high": 0.809, "low": 0.806, "close": 0.809, "volume": 3359.2, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 0.804, "high": 0.809, "low": 0.802, "close": 0.803, "volume": 28483.5, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 0.803, "high": 0.807, "low": 0.801, "close": 0.807, "volume": 4515.7, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 0.808, "high": 0.808, "low": 0.794, "close": 0.794, "volume": 6791.9, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 0.793, "high": 0.8, "low": 0.793, "close": 0.799, "volume": 5215.9, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 0.797, "high": 0.798, "low": 0.789, "close": 0.789, "volume": 103365.1, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 0.792, "high": 0.792, "low": 0.782, "close": 0.785, "volume": 17621.5, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 0.785, "high": 0.785, "low": 0.768, "close": 0.768, "volume": 8661.9, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 0.767, "high": 0.775, "low": 0.759, "close": 0.775, "volume": 16428.1, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 0.774, "high": 0.784, "low": 0.761, "close": 0.764, "volume": 37652.1, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 0.763, "high": 0.782, "low": 0.759, "close": 0.782, "volume": 23761.5, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 0.783, "high": 0.785, "low": 0.778, "close": 0.781, "volume": 8267.3, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 0.778, "high": 0.789, "low": 0.778, "close": 0.787, "volume": 2836.2, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 0.789, "high": 0.796, "low": 0.788, "close": 0.788, "volume": 3852.3, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 0.787, "high": 0.799, "low": 0.787, "close": 0.798, "volume": 3979.8, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 0.797, "high": 0.799, "low": 0.794, "close": 0.798, "volume": 3929.7, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 0.794, "high": 0.794, "low": 0.786, "close": 0.789, "volume": 133182.7, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 0.79, "high": 0.794, "low": 0.787, "close": 0.788, "volume": 7864.3, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 0.788, "high": 0.792, "low": 0.786, "close": 0.792, "volume": 1237.9, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 0.786, "high": 0.789, "low": 0.782, "close": 0.782, "volume": 5465.2, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 0.782, "high": 0.798, "low": 0.78, "close": 0.798, "volume": 3150.0, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 0.799, "high": 0.81, "low": 0.797, "close": 0.799, "volume": 11944.2, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 0.8, "high": 0.807, "low": 0.8, "close": 0.805, "volume": 8991.0, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 0.802, "high": 0.807, "low": 0.802, "close": 0.806, "volume": 2755.5, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 0.804, "high": 0.809, "low": 0.803, "close": 0.809, "volume": 1824.6, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 0.81, "high": 0.813, "low": 0.805, "close": 0.805, "volume": 15453.4, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 0.805, "high": 0.806, "low": 0.802, "close": 0.803, "volume": 2593.6, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 0.801, "high": 0.805, "low": 0.799, "close": 0.804, "volume": 13568.8, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 0.805, "high": 0.807, "low": 0.803, "close": 0.804, "volume": 2917.8, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 0.809, "high": 0.813, "low": 0.804, "close": 0.811, "volume": 5346.4, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 0.811, "high": 0.814, "low": 0.809, "close": 0.809, "volume": 2736.0, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 0.81, "high": 0.815, "low": 0.808, "close": 0.815, "volume": 2486.8, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 0.814, "high": 0.816, "low": 0.813, "close": 0.816, "volume": 6677.4, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 0.813, "high": 0.828, "low": 0.81, "close": 0.818, "volume": 28950.4, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 0.819, "high": 0.829, "low": 0.818, "close": 0.825, "volume": 13319.1, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 0.822, "high": 0.822, "low": 0.803, "close": 0.819, "volume": 56339.3, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 0.819, "high": 0.825, "low": 0.817, "close": 0.822, "volume": 12092.1, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 0.821, "high": 0.822, "low": 0.809, "close": 0.813, "volume": 7482.0, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 0.812, "high": 0.814, "low": 0.809, "close": 0.81, "volume": 22418.5, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 0.809, "high": 0.815, "low": 0.809, "close": 0.815, "volume": 1431.2, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 0.813, "high": 0.815, "low": 0.806, "close": 0.806, "volume": 3652.3, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 0.805, "high": 0.813, "low": 0.801, "close": 0.812, "volume": 8205.2, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 0.812, "high": 0.814, "low": 0.81, "close": 0.813, "volume": 4376.6, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 0.809, "high": 0.809, "low": 0.794, "close": 0.795, "volume": 19602.2, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 0.798, "high": 0.799, "low": 0.785, "close": 0.785, "volume": 7251.2, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 0.784, "high": 0.784, "low": 0.769, "close": 0.78, "volume": 8012.2, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 0.781, "high": 0.783, "low": 0.777, "close": 0.777, "volume": 920.1, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 0.782, "high": 0.791, "low": 0.782, "close": 0.788, "volume": 7107.5, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 0.788, "high": 0.793, "low": 0.786, "close": 0.786, "volume": 1956.0, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 0.79, "high": 0.79, "low": 0.782, "close": 0.789, "volume": 8351.7, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 0.787, "high": 0.793, "low": 0.778, "close": 0.791, "volume": 11359.9, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 0.793, "high": 0.795, "low": 0.781, "close": 0.784, "volume": 13017.2, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 0.786, "high": 0.799, "low": 0.786, "close": 0.799, "volume": 5230.5, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 0.801, "high": 0.801, "low": 0.793, "close": 0.794, "volume": 6007.1, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 0.794, "high": 0.796, "low": 0.788, "close": 0.789, "volume": 3345.0, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 0.79, "high": 0.79, "low": 0.781, "close": 0.782, "volume": 5689.2, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 0.785, "high": 0.79, "low": 0.784, "close": 0.789, "volume": 7661.9, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 0.79, "high": 0.807, "low": 0.79, "close": 0.798, "volume": 12309.1, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 0.797, "high": 0.797, "low": 0.79, "close": 0.792, "volume": 9223.0, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 0.795, "high": 0.802, "low": 0.795, "close": 0.799, "volume": 2398.4, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 0.799, "high": 0.811, "low": 0.797, "close": 0.811, "volume": 6376.2, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 0.81, "high": 0.816, "low": 0.807, "close": 0.811, "volume": 16968.0, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 0.814, "high": 0.825, "low": 0.814, "close": 0.817, "volume": 9823.6, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 0.816, "high": 0.823, "low": 0.815, "close": 0.823, "volume": 17746.7, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 0.823, "high": 0.823, "low": 0.816, "close": 0.816, "volume": 1056.0, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 0.815, "high": 0.817, "low": 0.815, "close": 0.816, "volume": 180.6, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 0.814, "high": 0.814, "low": 0.793, "close": 0.793, "volume": 22444.3, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 0.792, "high": 0.8, "low": 0.792, "close": 0.795, "volume": 4993.5, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 0.799, "high": 0.806, "low": 0.799, "close": 0.806, "volume": 917.7, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 0.807, "high": 0.814, "low": 0.806, "close": 0.809, "volume": 6919.3, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 0.809, "high": 0.815, "low": 0.803, "close": 0.815, "volume": 3597.6, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 0.81, "high": 0.813, "low": 0.808, "close": 0.81, "volume": 439.1, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 0.809, "high": 0.815, "low": 0.807, "close": 0.815, "volume": 2636.9, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 0.816, "high": 0.819, "low": 0.809, "close": 0.809, "volume": 6202.3, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 0.809, "high": 0.819, "low": 0.808, "close": 0.818, "volume": 4962.2, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 0.819, "high": 0.831, "low": 0.819, "close": 0.82, "volume": 281200.0, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 0.818, "high": 0.826, "low": 0.818, "close": 0.822, "volume": 3915.9, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 0.821, "high": 0.823, "low": 0.818, "close": 0.823, "volume": 102889.4, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 0.821, "high": 0.821, "low": 0.818, "close": 0.818, "volume": 448.7, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 0.817, "high": 0.829, "low": 0.816, "close": 0.827, "volume": 3943.1, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 0.827, "high": 0.832, "low": 0.825, "close": 0.832, "volume": 1585.5, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 0.83, "high": 0.833, "low": 0.822, "close": 0.824, "volume": 2785.9, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 0.825, "high": 0.827, "low": 0.825, "close": 0.827, "volume": 1171.4, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 0.827, "high": 0.831, "low": 0.825, "close": 0.827, "volume": 14559.3, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 0.826, "high": 0.836, "low": 0.826, "close": 0.832, "volume": 3690.8, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 0.834, "high": 0.836, "low": 0.817, "close": 0.822, "volume": 13159.7, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 0.82, "high": 0.821, "low": 0.803, "close": 0.803, "volume": 5263.1, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 0.805, "high": 0.811, "low": 0.805, "close": 0.807, "volume": 75960.1, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 0.806, "high": 0.81, "low": 0.806, "close": 0.808, "volume": 6302.9, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 0.808, "high": 0.811, "low": 0.807, "close": 0.811, "volume": 1407.7, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 0.813, "high": 0.819, "low": 0.813, "close": 0.817, "volume": 2116.9, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 0.816, "high": 0.819, "low": 0.813, "close": 0.817, "volume": 4469.1, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 0.818, "high": 0.819, "low": 0.804, "close": 0.811, "volume": 24498.7, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 0.81, "high": 0.815, "low": 0.81, "close": 0.815, "volume": 25453.7, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 0.816, "high": 0.816, "low": 0.816, "close": 0.816, "volume": 36.9, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 0.817, "high": 0.817, "low": 0.81, "close": 0.81, "volume": 232.6, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 0.811, "high": 0.819, "low": 0.811, "close": 0.817, "volume": 3712.3, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 0.82, "high": 0.821, "low": 0.816, "close": 0.821, "volume": 5328.0, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 0.821, "high": 0.821, "low": 0.814, "close": 0.818, "volume": 930.0, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 0.819, "high": 0.821, "low": 0.814, "close": 0.818, "volume": 3680.1, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 0.819, "high": 0.829, "low": 0.819, "close": 0.829, "volume": 9549.5, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 0.83, "high": 0.835, "low": 0.828, "close": 0.835, "volume": 9735.8, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 0.836, "high": 0.836, "low": 0.829, "close": 0.832, "volume": 3722.5, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 0.831, "high": 0.833, "low": 0.831, "close": 0.833, "volume": 1065.7, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 0.833, "high": 0.839, "low": 0.833, "close": 0.834, "volume": 29553.0, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 0.833, "high": 0.837, "low": 0.832, "close": 0.835, "volume": 4925.0, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 0.833, "high": 0.833, "low": 0.822, "close": 0.822, "volume": 6517.6, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 0.824, "high": 0.824, "low": 0.815, "close": 0.817, "volume": 8574.7, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 0.816, "high": 0.819, "low": 0.811, "close": 0.812, "volume": 3040.6, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 0.812, "high": 0.821, "low": 0.812, "close": 0.818, "volume": 25819.7, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 0.819, "high": 0.828, "low": 0.819, "close": 0.822, "volume": 20920.4, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 0.821, "high": 0.821, "low": 0.817, "close": 0.82, "volume": 6217.7, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 0.82, "high": 0.822, "low": 0.812, "close": 0.814, "volume": 12668.5, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 0.817, "high": 0.819, "low": 0.817, "close": 0.818, "volume": 1364.4, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 0.818, "high": 0.819, "low": 0.816, "close": 0.817, "volume": 9387.7, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 0.821, "high": 0.831, "low": 0.821, "close": 0.827, "volume": 13500.5, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 0.829, "high": 0.832, "low": 0.826, "close": 0.83, "volume": 8534.4, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 0.829, "high": 0.832, "low": 0.828, "close": 0.83, "volume": 607.5, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 0.827, "high": 0.827, "low": 0.823, "close": 0.823, "volume": 1266.6, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 0.822, "high": 0.824, "low": 0.82, "close": 0.82, "volume": 721.8, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 0.819, "high": 0.826, "low": 0.819, "close": 0.826, "volume": 13231.7, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 0.827, "high": 0.827, "low": 0.814, "close": 0.818, "volume": 8809.4, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 0.815, "high": 0.821, "low": 0.813, "close": 0.821, "volume": 70021.4, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 0.822, "high": 0.827, "low": 0.818, "close": 0.821, "volume": 11334.3, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 0.821, "high": 0.821, "low": 0.806, "close": 0.811, "volume": 22237.0, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 0.813, "high": 0.814, "low": 0.805, "close": 0.807, "volume": 15244.3, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 0.809, "high": 0.813, "low": 0.809, "close": 0.812, "volume": 2007.5, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 0.81, "high": 0.813, "low": 0.808, "close": 0.808, "volume": 1328.5, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 0.813, "high": 0.817, "low": 0.813, "close": 0.817, "volume": 2197.9, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 0.815, "high": 0.819, "low": 0.813, "close": 0.817, "volume": 1590.7, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 0.817, "high": 0.817, "low": 0.814, "close": 0.816, "volume": 2584.1, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 0.816, "high": 0.818, "low": 0.813, "close": 0.817, "volume": 2677.2, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 0.814, "high": 0.821, "low": 0.814, "close": 0.819, "volume": 2471.8, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 0.816, "high": 0.817, "low": 0.811, "close": 0.817, "volume": 1197.6, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 0.814, "high": 0.82, "low": 0.813, "close": 0.82, "volume": 3938.8, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 0.821, "high": 0.826, "low": 0.821, "close": 0.823, "volume": 3343.1, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 0.822, "high": 0.824, "low": 0.821, "close": 0.821, "volume": 426.3, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 0.82, "high": 0.825, "low": 0.82, "close": 0.821, "volume": 3240.5, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 0.822, "high": 0.822, "low": 0.808, "close": 0.812, "volume": 3180.2, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 0.812, "high": 0.815, "low": 0.811, "close": 0.811, "volume": 1096.7, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 0.809, "high": 0.809, "low": 0.801, "close": 0.808, "volume": 3525.9, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 0.807, "high": 0.808, "low": 0.805, "close": 0.807, "volume": 1369.1, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 0.807, "high": 0.808, "low": 0.807, "close": 0.808, "volume": 2185.4, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 0.806, "high": 0.807, "low": 0.797, "close": 0.799, "volume": 4072.9, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 0.796, "high": 0.796, "low": 0.787, "close": 0.794, "volume": 16687.4, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 0.794, "high": 0.825, "low": 0.792, "close": 0.822, "volume": 39744.8, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 0.826, "high": 0.839, "low": 0.826, "close": 0.838, "volume": 37590.1, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 0.837, "high": 0.846, "low": 0.806, "close": 0.807, "volume": 60716.0, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 0.805, "high": 0.805, "low": 0.78, "close": 0.793, "volume": 123821.3, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 0.788, "high": 0.793, "low": 0.78, "close": 0.79, "volume": 9605.7, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 0.789, "high": 0.791, "low": 0.782, "close": 0.782, "volume": 2310.0, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 0.781, "high": 0.783, "low": 0.772, "close": 0.782, "volume": 15162.1, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 0.78, "high": 0.788, "low": 0.779, "close": 0.787, "volume": 9506.1, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 0.786, "high": 0.792, "low": 0.786, "close": 0.788, "volume": 39773.4, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 0.791, "high": 0.793, "low": 0.783, "close": 0.789, "volume": 118940.2, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 0.788, "high": 0.788, "low": 0.778, "close": 0.782, "volume": 1335.0, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 0.785, "high": 0.785, "low": 0.755, "close": 0.765, "volume": 39723.2, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 0.766, "high": 0.773, "low": 0.76, "close": 0.773, "volume": 60764.4, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 0.773, "high": 0.776, "low": 0.772, "close": 0.776, "volume": 1590.3, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 0.774, "high": 0.776, "low": 0.766, "close": 0.774, "volume": 10457.2, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 0.775, "high": 0.776, "low": 0.771, "close": 0.776, "volume": 2750.7, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 0.773, "high": 0.773, "low": 0.768, "close": 0.769, "volume": 2974.4, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 0.769, "high": 0.769, "low": 0.756, "close": 0.766, "volume": 18542.4, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 0.767, "high": 0.772, "low": 0.765, "close": 0.77, "volume": 36683.8, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 0.772, "high": 0.787, "low": 0.772, "close": 0.787, "volume": 88360.6, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 0.787, "high": 0.787, "low": 0.778, "close": 0.781, "volume": 23102.5, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 0.78, "high": 0.789, "low": 0.78, "close": 0.784, "volume": 10137.8, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 0.786, "high": 0.789, "low": 0.786, "close": 0.789, "volume": 562.2, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 0.788, "high": 0.802, "low": 0.787, "close": 0.796, "volume": 75815.1, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 0.795, "high": 0.811, "low": 0.795, "close": 0.801, "volume": 42720.5, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 0.799, "high": 0.813, "low": 0.799, "close": 0.805, "volume": 46832.5, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 0.804, "high": 0.812, "low": 0.797, "close": 0.797, "volume": 23267.6, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 0.797, "high": 0.803, "low": 0.788, "close": 0.803, "volume": 37238.4, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 0.798, "high": 0.799, "low": 0.784, "close": 0.794, "volume": 70166.5, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 0.792, "high": 0.804, "low": 0.792, "close": 0.794, "volume": 42191.9, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 0.794, "high": 0.797, "low": 0.792, "close": 0.793, "volume": 19468.7, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 0.791, "high": 0.8, "low": 0.791, "close": 0.8, "volume": 8579.5, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 0.801, "high": 0.808, "low": 0.8, "close": 0.808, "volume": 17742.8, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 0.806, "high": 0.806, "low": 0.797, "close": 0.798, "volume": 18094.7, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 0.796, "high": 0.807, "low": 0.792, "close": 0.802, "volume": 44651.4, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 0.801, "high": 0.809, "low": 0.801, "close": 0.805, "volume": 62306.4, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 0.804, "high": 0.821, "low": 0.798, "close": 0.81, "volume": 43810.2, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 0.809, "high": 0.821, "low": 0.808, "close": 0.809, "volume": 61627.3, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 0.81, "high": 0.817, "low": 0.809, "close": 0.812, "volume": 8673.4, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 0.812, "high": 0.814, "low": 0.809, "close": 0.811, "volume": 1882.4, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 0.808, "high": 0.811, "low": 0.807, "close": 0.809, "volume": 949.2, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 0.809, "high": 0.813, "low": 0.805, "close": 0.813, "volume": 1585.4, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 0.814, "high": 0.819, "low": 0.813, "close": 0.814, "volume": 36146.0, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 0.815, "high": 0.817, "low": 0.812, "close": 0.814, "volume": 21201.5, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 0.816, "high": 0.819, "low": 0.808, "close": 0.81, "volume": 9481.4, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 0.808, "high": 0.811, "low": 0.807, "close": 0.809, "volume": 433.2, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 0.806, "high": 0.811, "low": 0.803, "close": 0.806, "volume": 952.9, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 0.805, "high": 0.815, "low": 0.8, "close": 0.809, "volume": 73144.7, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 0.813, "high": 0.813, "low": 0.809, "close": 0.813, "volume": 16397.1, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 0.811, "high": 0.82, "low": 0.808, "close": 0.816, "volume": 42084.4, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 0.814, "high": 0.833, "low": 0.813, "close": 0.827, "volume": 62638.1, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 0.825, "high": 0.829, "low": 0.821, "close": 0.826, "volume": 34225.3, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 0.826, "high": 0.831, "low": 0.818, "close": 0.818, "volume": 68165.1, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 0.821, "high": 0.821, "low": 0.816, "close": 0.816, "volume": 64045.5, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 0.819, "high": 0.819, "low": 0.815, "close": 0.815, "volume": 20932.7, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 0.818, "high": 0.819, "low": 0.813, "close": 0.813, "volume": 3296.4, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 0.813, "high": 0.821, "low": 0.813, "close": 0.818, "volume": 2817.7, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 0.819, "high": 0.82, "low": 0.813, "close": 0.814, "volume": 48145.3, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 0.812, "high": 0.815, "low": 0.804, "close": 0.807, "volume": 26476.0, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 0.805, "high": 0.805, "low": 0.779, "close": 0.779, "volume": 52030.6, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 0.784, "high": 0.787, "low": 0.765, "close": 0.765, "volume": 76412.9, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 0.766, "high": 0.77, "low": 0.762, "close": 0.766, "volume": 8101.0, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 0.766, "high": 0.771, "low": 0.766, "close": 0.77, "volume": 49583.7, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 0.772, "high": 0.788, "low": 0.772, "close": 0.786, "volume": 16655.9, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 0.785, "high": 0.789, "low": 0.78, "close": 0.78, "volume": 5238.6, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 0.782, "high": 0.782, "low": 0.773, "close": 0.773, "volume": 2199.1, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 0.773, "high": 0.784, "low": 0.773, "close": 0.784, "volume": 1723.1, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 0.781, "high": 0.784, "low": 0.778, "close": 0.783, "volume": 6651.1, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 0.778, "high": 0.778, "low": 0.775, "close": 0.778, "volume": 1434.8, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 0.777, "high": 0.782, "low": 0.777, "close": 0.782, "volume": 978.0, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 0.783, "high": 0.784, "low": 0.783, "close": 0.783, "volume": 689.2, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 0.779, "high": 0.779, "low": 0.778, "close": 0.778, "volume": 78.6, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 0.779, "high": 0.799, "low": 0.779, "close": 0.789, "volume": 9156.3, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 0.789, "high": 0.801, "low": 0.789, "close": 0.797, "volume": 6152.6, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 0.796, "high": 0.819, "low": 0.796, "close": 0.807, "volume": 66192.9, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 0.808, "high": 0.814, "low": 0.807, "close": 0.81, "volume": 8505.8, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 0.809, "high": 0.814, "low": 0.808, "close": 0.811, "volume": 13751.6, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 0.811, "high": 0.811, "low": 0.806, "close": 0.811, "volume": 2714.2, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 0.809, "high": 0.81, "low": 0.805, "close": 0.805, "volume": 11071.6, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 0.806, "high": 0.807, "low": 0.803, "close": 0.807, "volume": 2430.2, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 0.808, "high": 0.814, "low": 0.806, "close": 0.811, "volume": 11394.9, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 0.814, "high": 0.816, "low": 0.81, "close": 0.814, "volume": 981.2, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 0.815, "high": 0.817, "low": 0.811, "close": 0.812, "volume": 60613.1, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 0.813, "high": 0.82, "low": 0.809, "close": 0.819, "volume": 16264.0, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 0.816, "high": 0.817, "low": 0.812, "close": 0.815, "volume": 70550.4, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 0.815, "high": 0.815, "low": 0.81, "close": 0.811, "volume": 4026.7, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 0.813, "high": 0.813, "low": 0.809, "close": 0.809, "volume": 1131.7, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 0.812, "high": 0.819, "low": 0.811, "close": 0.817, "volume": 3511.8, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 0.821, "high": 0.838, "low": 0.821, "close": 0.829, "volume": 27272.6, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 0.832, "high": 0.833, "low": 0.83, "close": 0.831, "volume": 10438.2, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 0.831, "high": 0.833, "low": 0.826, "close": 0.826, "volume": 28175.3, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 0.828, "high": 0.836, "low": 0.828, "close": 0.828, "volume": 21890.2, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 0.829, "high": 0.834, "low": 0.827, "close": 0.827, "volume": 33375.9, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 0.832, "high": 0.834, "low": 0.831, "close": 0.831, "volume": 3667.4, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 0.831, "high": 0.846, "low": 0.825, "close": 0.83, "volume": 82925.4, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 0.827, "high": 0.827, "low": 0.826, "close": 0.827, "volume": 694.4, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 0.827, "high": 0.828, "low": 0.819, "close": 0.823, "volume": 28409.6, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 0.825, "high": 0.828, "low": 0.819, "close": 0.819, "volume": 45400.4, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 0.821, "high": 0.821, "low": 0.792, "close": 0.798, "volume": 101371.6, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 0.801, "high": 0.803, "low": 0.787, "close": 0.803, "volume": 253918.0, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 0.799, "high": 0.803, "low": 0.784, "close": 0.789, "volume": 46157.5, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 0.786, "high": 0.794, "low": 0.786, "close": 0.794, "volume": 5009.0, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 0.795, "high": 0.802, "low": 0.795, "close": 0.802, "volume": 2665.8, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 0.803, "high": 0.823, "low": 0.803, "close": 0.813, "volume": 11872.6, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 0.814, "high": 0.819, "low": 0.808, "close": 0.819, "volume": 14169.6, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 0.819, "high": 0.822, "low": 0.812, "close": 0.812, "volume": 2065.8, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 0.812, "high": 0.822, "low": 0.812, "close": 0.822, "volume": 908.2, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 0.823, "high": 0.825, "low": 0.814, "close": 0.814, "volume": 6862.3, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 0.818, "high": 0.829, "low": 0.818, "close": 0.822, "volume": 8930.3, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 0.824, "high": 0.832, "low": 0.824, "close": 0.827, "volume": 8043.2, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 0.829, "high": 0.831, "low": 0.827, "close": 0.827, "volume": 3326.5, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 0.828, "high": 0.833, "low": 0.828, "close": 0.829, "volume": 2112.8, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 0.83, "high": 0.84, "low": 0.83, "close": 0.84, "volume": 19547.9, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 0.837, "high": 0.838, "low": 0.833, "close": 0.835, "volume": 21225.8, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 0.838, "high": 0.841, "low": 0.828, "close": 0.83, "volume": 4541.9, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 0.831, "high": 0.833, "low": 0.828, "close": 0.829, "volume": 12748.2, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 0.829, "high": 0.83, "low": 0.822, "close": 0.83, "volume": 2578.7, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 0.826, "high": 0.826, "low": 0.824, "close": 0.824, "volume": 1638.6, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 0.825, "high": 0.856, "low": 0.825, "close": 0.845, "volume": 14581.9, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 0.845, "high": 0.848, "low": 0.839, "close": 0.844, "volume": 4056.1, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 0.846, "high": 0.852, "low": 0.839, "close": 0.845, "volume": 4816.3, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 0.845, "high": 0.846, "low": 0.835, "close": 0.841, "volume": 75697.1, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 0.839, "high": 0.841, "low": 0.832, "close": 0.833, "volume": 3913.2, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 0.831, "high": 0.831, "low": 0.819, "close": 0.824, "volume": 20642.9, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 0.826, "high": 0.828, "low": 0.822, "close": 0.828, "volume": 324.6, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 0.828, "high": 0.83, "low": 0.82, "close": 0.825, "volume": 1981.2, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 0.826, "high": 0.827, "low": 0.82, "close": 0.823, "volume": 4046.2, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 0.825, "high": 0.843, "low": 0.825, "close": 0.843, "volume": 11897.0, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 0.838, "high": 0.839, "low": 0.833, "close": 0.835, "volume": 8672.9, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 0.836, "high": 0.841, "low": 0.835, "close": 0.838, "volume": 6820.9, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 0.841, "high": 0.844, "low": 0.835, "close": 0.84, "volume": 3404.9, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 0.839, "high": 0.839, "low": 0.827, "close": 0.832, "volume": 13598.6, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 0.833, "high": 0.841, "low": 0.827, "close": 0.84, "volume": 8105.2, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 0.841, "high": 0.852, "low": 0.841, "close": 0.845, "volume": 61774.1, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 0.845, "high": 0.855, "low": 0.844, "close": 0.846, "volume": 8249.7, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 0.846, "high": 0.85, "low": 0.839, "close": 0.844, "volume": 47564.8, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 0.84, "high": 0.847, "low": 0.84, "close": 0.846, "volume": 7032.4, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 0.842, "high": 0.849, "low": 0.841, "close": 0.841, "volume": 6295.5, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 0.841, "high": 0.841, "low": 0.833, "close": 0.834, "volume": 7759.7, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 0.833, "high": 0.833, "low": 0.823, "close": 0.83, "volume": 28737.1, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 0.831, "high": 0.831, "low": 0.825, "close": 0.829, "volume": 5198.9, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 0.829, "high": 0.834, "low": 0.827, "close": 0.831, "volume": 17051.9, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 0.832, "high": 0.84, "low": 0.831, "close": 0.84, "volume": 21213.0, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 0.839, "high": 0.844, "low": 0.835, "close": 0.841, "volume": 14851.6, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 0.841, "high": 0.842, "low": 0.834, "close": 0.84, "volume": 8988.7, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 0.84, "high": 0.852, "low": 0.838, "close": 0.847, "volume": 10022.1, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 0.85, "high": 0.851, "low": 0.832, "close": 0.835, "volume": 13549.7, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 0.834, "high": 0.864, "low": 0.834, "close": 0.848, "volume": 75093.5, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 0.853, "high": 0.855, "low": 0.845, "close": 0.854, "volume": 10977.8, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 0.855, "high": 0.864, "low": 0.851, "close": 0.861, "volume": 17629.2, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 0.862, "high": 0.867, "low": 0.859, "close": 0.859, "volume": 16509.9, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 0.86, "high": 0.871, "low": 0.859, "close": 0.871, "volume": 49353.0, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 0.87, "high": 0.877, "low": 0.863, "close": 0.877, "volume": 53629.4, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 0.878, "high": 0.891, "low": 0.875, "close": 0.889, "volume": 29957.5, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 0.891, "high": 0.895, "low": 0.88, "close": 0.882, "volume": 32231.1, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 0.883, "high": 0.888, "low": 0.881, "close": 0.885, "volume": 37690.8, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 0.885, "high": 0.886, "low": 0.873, "close": 0.873, "volume": 9626.2, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 0.872, "high": 0.881, "low": 0.869, "close": 0.879, "volume": 20566.2, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 0.882, "high": 0.886, "low": 0.875, "close": 0.884, "volume": 54060.1, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 0.885, "high": 0.897, "low": 0.885, "close": 0.886, "volume": 26239.2, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 0.886, "high": 0.89, "low": 0.882, "close": 0.884, "volume": 95768.0, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 0.882, "high": 0.882, "low": 0.879, "close": 0.879, "volume": 8524.0, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 0.878, "high": 0.883, "low": 0.876, "close": 0.883, "volume": 2760.2, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 0.884, "high": 0.885, "low": 0.883, "close": 0.883, "volume": 770.4, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 0.881, "high": 0.891, "low": 0.881, "close": 0.89, "volume": 5825.1, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 0.888, "high": 0.899, "low": 0.888, "close": 0.895, "volume": 6681.8, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 0.896, "high": 0.897, "low": 0.889, "close": 0.897, "volume": 3007.9, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 0.894, "high": 0.898, "low": 0.89, "close": 0.898, "volume": 321.9, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 0.895, "high": 0.913, "low": 0.89, "close": 0.9, "volume": 41471.5, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 0.9, "high": 0.904, "low": 0.893, "close": 0.894, "volume": 4755.3, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 0.892, "high": 0.903, "low": 0.89, "close": 0.894, "volume": 9750.2, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 0.895, "high": 0.895, "low": 0.892, "close": 0.894, "volume": 5353.6, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 0.893, "high": 0.893, "low": 0.883, "close": 0.887, "volume": 18012.5, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 0.885, "high": 0.885, "low": 0.872, "close": 0.872, "volume": 6670.7, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 0.875, "high": 0.88, "low": 0.868, "close": 0.875, "volume": 5515.7, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 0.873, "high": 0.876, "low": 0.864, "close": 0.871, "volume": 13222.5, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 0.867, "high": 0.873, "low": 0.866, "close": 0.873, "volume": 4714.1, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 0.872, "high": 0.88, "low": 0.871, "close": 0.877, "volume": 5094.5, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 0.876, "high": 0.876, "low": 0.867, "close": 0.873, "volume": 7266.0, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 0.871, "high": 0.872, "low": 0.868, "close": 0.872, "volume": 2355.6, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 0.872, "high": 0.884, "low": 0.87, "close": 0.883, "volume": 16137.0, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 0.878, "high": 0.882, "low": 0.876, "close": 0.881, "volume": 3246.6, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 0.879, "high": 0.879, "low": 0.873, "close": 0.879, "volume": 2684.8, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 0.875, "high": 0.877, "low": 0.872, "close": 0.874, "volume": 23936.7, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 0.872, "high": 0.875, "low": 0.871, "close": 0.875, "volume": 5554.0, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 0.877, "high": 0.883, "low": 0.877, "close": 0.883, "volume": 43259.0, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 0.882, "high": 0.883, "low": 0.876, "close": 0.883, "volume": 997.6, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 0.883, "high": 0.885, "low": 0.867, "close": 0.874, "volume": 26546.0, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 0.872, "high": 0.875, "low": 0.869, "close": 0.869, "volume": 1370.1, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 0.868, "high": 0.874, "low": 0.868, "close": 0.871, "volume": 652.9, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 0.873, "high": 0.875, "low": 0.873, "close": 0.875, "volume": 463.9, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 19.1, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 0.873, "high": 0.879, "low": 0.873, "close": 0.877, "volume": 1453.0, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 0.877, "high": 0.881, "low": 0.877, "close": 0.88, "volume": 5095.2, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 0.875, "high": 0.878, "low": 0.873, "close": 0.877, "volume": 2729.3, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 0.879, "high": 0.882, "low": 0.879, "close": 0.88, "volume": 2877.5, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 0.883, "high": 0.884, "low": 0.877, "close": 0.877, "volume": 11181.7, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 0.878, "high": 0.88, "low": 0.878, "close": 0.88, "volume": 2819.9, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 0.882, "high": 0.884, "low": 0.88, "close": 0.88, "volume": 2836.3, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 0.88, "high": 0.884, "low": 0.875, "close": 0.88, "volume": 13182.0, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 0.879, "high": 0.88, "low": 0.877, "close": 0.88, "volume": 13670.8, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 0.878, "high": 0.882, "low": 0.877, "close": 0.882, "volume": 11837.5, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 0.88, "high": 0.888, "low": 0.88, "close": 0.888, "volume": 17673.0, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 0.889, "high": 0.89, "low": 0.884, "close": 0.888, "volume": 3199.6, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 0.89, "high": 0.896, "low": 0.888, "close": 0.888, "volume": 32411.8, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 0.889, "high": 0.89, "low": 0.885, "close": 0.885, "volume": 26496.6, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 0.886, "high": 0.887, "low": 0.885, "close": 0.885, "volume": 606.7, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 0.884, "high": 0.886, "low": 0.881, "close": 0.881, "volume": 973.3, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 0.884, "high": 0.888, "low": 0.883, "close": 0.883, "volume": 4176.9, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 0.888, "high": 0.888, "low": 0.885, "close": 0.885, "volume": 434.8, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 0.888, "high": 0.888, "low": 0.877, "close": 0.88, "volume": 2327.4, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 0.878, "high": 0.879, "low": 0.876, "close": 0.879, "volume": 2859.2, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 0.875, "high": 0.881, "low": 0.873, "close": 0.881, "volume": 7847.8, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 0.881, "high": 0.882, "low": 0.881, "close": 0.882, "volume": 4146.0, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 0.88, "high": 0.881, "low": 0.88, "close": 0.881, "volume": 1304.4, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 0.877, "high": 0.879, "low": 0.877, "close": 0.878, "volume": 198.5, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 0.883, "high": 0.887, "low": 0.877, "close": 0.884, "volume": 13882.9, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 0.883, "high": 0.883, "low": 0.876, "close": 0.877, "volume": 32079.4, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 0.876, "high": 0.877, "low": 0.875, "close": 0.877, "volume": 1039.7, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 0.877, "high": 0.881, "low": 0.877, "close": 0.881, "volume": 13265.7, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 0.878, "high": 0.885, "low": 0.878, "close": 0.885, "volume": 2114.1, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 0.885, "high": 0.89, "low": 0.883, "close": 0.89, "volume": 4984.5, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 0.89, "high": 0.894, "low": 0.888, "close": 0.894, "volume": 10323.1, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 0.894, "high": 0.899, "low": 0.892, "close": 0.893, "volume": 18331.7, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 0.894, "high": 0.895, "low": 0.893, "close": 0.894, "volume": 615.8, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 0.895, "high": 0.896, "low": 0.89, "close": 0.89, "volume": 17860.4, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 0.889, "high": 0.892, "low": 0.888, "close": 0.89, "volume": 20089.8, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 0.889, "high": 0.894, "low": 0.889, "close": 0.894, "volume": 2627.8, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 0.896, "high": 0.903, "low": 0.891, "close": 0.891, "volume": 12944.9, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 0.894, "high": 0.894, "low": 0.889, "close": 0.889, "volume": 5268.1, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 0.888, "high": 0.892, "low": 0.888, "close": 0.892, "volume": 897.6, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 0.891, "high": 0.896, "low": 0.889, "close": 0.895, "volume": 1114.2, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 0.894, "high": 0.894, "low": 0.893, "close": 0.894, "volume": 793.5, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 0.896, "high": 0.896, "low": 0.878, "close": 0.878, "volume": 8686.2, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 0.884, "high": 0.884, "low": 0.883, "close": 0.884, "volume": 13484.5, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 0.882, "high": 0.882, "low": 0.875, "close": 0.88, "volume": 1658.4, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 0.879, "high": 0.88, "low": 0.879, "close": 0.879, "volume": 798.1, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 0.873, "high": 0.875, "low": 0.873, "close": 0.875, "volume": 343.7, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 0.875, "high": 0.875, "low": 0.863, "close": 0.867, "volume": 39700.4, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 0.866, "high": 0.868, "low": 0.866, "close": 0.868, "volume": 2131.0, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 0.866, "high": 0.87, "low": 0.866, "close": 0.867, "volume": 4231.6, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 0.868, "high": 0.873, "low": 0.868, "close": 0.871, "volume": 2904.6, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 0.874, "high": 0.876, "low": 0.874, "close": 0.876, "volume": 438.0, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 0.876, "high": 0.881, "low": 0.876, "close": 0.879, "volume": 3266.9, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 0.879, "high": 0.88, "low": 0.878, "close": 0.878, "volume": 2209.5, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 0.878, "high": 0.878, "low": 0.878, "close": 0.878, "volume": 3442.7, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 0.878, "high": 0.878, "low": 0.872, "close": 0.874, "volume": 19686.8, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 0.875, "high": 0.875, "low": 0.871, "close": 0.871, "volume": 1368.9, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 0.873, "high": 0.876, "low": 0.873, "close": 0.874, "volume": 1017.3, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 0.874, "high": 0.876, "low": 0.871, "close": 0.874, "volume": 4636.0, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 0.873, "high": 0.879, "low": 0.873, "close": 0.878, "volume": 1646.8, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 0.881, "high": 0.886, "low": 0.876, "close": 0.882, "volume": 2920.5, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 0.887, "high": 0.902, "low": 0.886, "close": 0.899, "volume": 7472.5, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 0.903, "high": 0.923, "low": 0.903, "close": 0.904, "volume": 105370.2, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 0.903, "high": 0.903, "low": 0.881, "close": 0.892, "volume": 73689.6, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 0.886, "high": 0.887, "low": 0.88, "close": 0.883, "volume": 3547.9, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 0.886, "high": 0.89, "low": 0.884, "close": 0.885, "volume": 1171.8, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 0.886, "high": 0.898, "low": 0.886, "close": 0.898, "volume": 32250.7, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 0.893, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 129.8, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 0.896, "high": 0.896, "low": 0.895, "close": 0.895, "volume": 1281.1, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 0.895, "high": 0.898, "low": 0.895, "close": 0.896, "volume": 874.6, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 0.897, "high": 0.897, "low": 0.888, "close": 0.889, "volume": 2648.3, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 0.894, "high": 0.897, "low": 0.894, "close": 0.895, "volume": 279.8, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 0.894, "high": 0.898, "low": 0.892, "close": 0.898, "volume": 1669.3, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 0.898, "high": 0.903, "low": 0.895, "close": 0.895, "volume": 3080.1, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 0.893, "high": 0.893, "low": 0.88, "close": 0.88, "volume": 10038.5, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 0.884, "high": 0.887, "low": 0.877, "close": 0.887, "volume": 8613.5, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 0.888, "high": 0.89, "low": 0.886, "close": 0.89, "volume": 2649.5, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 0.888, "high": 0.889, "low": 0.882, "close": 0.889, "volume": 3808.4, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 0.883, "high": 0.883, "low": 0.842, "close": 0.846, "volume": 89154.4, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 0.843, "high": 0.845, "low": 0.83, "close": 0.832, "volume": 27371.1, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 0.829, "high": 0.834, "low": 0.824, "close": 0.829, "volume": 6282.9, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 0.828, "high": 0.829, "low": 0.812, "close": 0.829, "volume": 31655.4, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 0.824, "high": 0.825, "low": 0.822, "close": 0.825, "volume": 991.0, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 0.827, "high": 0.831, "low": 0.827, "close": 0.83, "volume": 2169.3, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 0.83, "high": 0.83, "low": 0.814, "close": 0.816, "volume": 5787.3, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 0.813, "high": 0.819, "low": 0.808, "close": 0.818, "volume": 107004.3, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 0.818, "high": 0.821, "low": 0.813, "close": 0.815, "volume": 1552.1, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 0.812, "high": 0.812, "low": 0.792, "close": 0.794, "volume": 51534.2, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 0.796, "high": 0.803, "low": 0.796, "close": 0.803, "volume": 80383.5, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 0.801, "high": 0.806, "low": 0.801, "close": 0.806, "volume": 732.3, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 0.804, "high": 0.809, "low": 0.804, "close": 0.807, "volume": 1985.6, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 0.807, "high": 0.808, "low": 0.806, "close": 0.808, "volume": 1108.6, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 0.805, "high": 0.811, "low": 0.805, "close": 0.811, "volume": 6491.0, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 0.811, "high": 0.811, "low": 0.81, "close": 0.81, "volume": 4991.5, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 0.806, "high": 0.807, "low": 0.805, "close": 0.807, "volume": 1053.9, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 0.807, "high": 0.808, "low": 0.804, "close": 0.807, "volume": 6336.5, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 0.804, "high": 0.806, "low": 0.802, "close": 0.805, "volume": 2788.2, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 0.803, "high": 0.804, "low": 0.796, "close": 0.803, "volume": 35462.2, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 0.805, "high": 0.818, "low": 0.805, "close": 0.815, "volume": 68685.0, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 0.812, "high": 0.819, "low": 0.811, "close": 0.815, "volume": 6470.0, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 0.817, "high": 0.819, "low": 0.816, "close": 0.818, "volume": 2886.3, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 0.819, "high": 0.825, "low": 0.815, "close": 0.82, "volume": 26595.5, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 0.822, "high": 0.831, "low": 0.822, "close": 0.827, "volume": 8772.2, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 0.828, "high": 0.836, "low": 0.827, "close": 0.829, "volume": 7072.9, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 0.83, "high": 0.835, "low": 0.829, "close": 0.834, "volume": 5156.0, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 0.831, "high": 0.851, "low": 0.831, "close": 0.844, "volume": 40418.6, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 0.843, "high": 0.845, "low": 0.837, "close": 0.843, "volume": 12465.5, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 0.842, "high": 0.846, "low": 0.841, "close": 0.842, "volume": 8872.2, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 0.842, "high": 0.844, "low": 0.839, "close": 0.842, "volume": 1812.0, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 0.844, "high": 0.846, "low": 0.834, "close": 0.841, "volume": 5701.5, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 0.839, "high": 0.842, "low": 0.837, "close": 0.839, "volume": 4990.7, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 0.839, "high": 0.846, "low": 0.839, "close": 0.842, "volume": 1536.2, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 0.844, "high": 0.845, "low": 0.839, "close": 0.839, "volume": 4317.2, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 0.842, "high": 0.844, "low": 0.839, "close": 0.839, "volume": 1875.9, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 0.84, "high": 0.841, "low": 0.835, "close": 0.838, "volume": 12574.6, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 0.837, "high": 0.842, "low": 0.836, "close": 0.836, "volume": 1090.6, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 0.835, "high": 0.835, "low": 0.827, "close": 0.832, "volume": 53966.0, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 0.831, "high": 0.838, "low": 0.831, "close": 0.838, "volume": 2826.2, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 0.837, "high": 0.837, "low": 0.833, "close": 0.833, "volume": 704.9, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 0.831, "high": 0.836, "low": 0.831, "close": 0.833, "volume": 978.2, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 0.834, "high": 0.834, "low": 0.829, "close": 0.83, "volume": 989.1, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 0.834, "high": 0.837, "low": 0.819, "close": 0.826, "volume": 14344.5, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 0.821, "high": 0.836, "low": 0.816, "close": 0.836, "volume": 12187.9, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 0.834, "high": 0.843, "low": 0.826, "close": 0.843, "volume": 33548.1, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 0.844, "high": 0.844, "low": 0.834, "close": 0.836, "volume": 4103.4, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 0.835, "high": 0.835, "low": 0.825, "close": 0.833, "volume": 5320.3, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 0.833, "high": 0.837, "low": 0.831, "close": 0.831, "volume": 2436.9, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 0.834, "high": 0.839, "low": 0.834, "close": 0.837, "volume": 11083.4, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 0.837, "high": 0.845, "low": 0.836, "close": 0.845, "volume": 32396.7, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 0.845, "high": 0.85, "low": 0.843, "close": 0.846, "volume": 5818.5, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 0.844, "high": 0.844, "low": 0.841, "close": 0.842, "volume": 501.6, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 0.84, "high": 0.841, "low": 0.838, "close": 0.839, "volume": 10501.0, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 0.843, "high": 0.846, "low": 0.843, "close": 0.846, "volume": 4992.9, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 0.845, "high": 0.848, "low": 0.845, "close": 0.848, "volume": 8228.2, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 0.849, "high": 0.855, "low": 0.848, "close": 0.849, "volume": 4113.9, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 0.849, "high": 0.85, "low": 0.845, "close": 0.846, "volume": 17820.0, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 0.846, "high": 0.862, "low": 0.846, "close": 0.859, "volume": 13433.0, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 0.86, "high": 0.873, "low": 0.86, "close": 0.872, "volume": 18651.7, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 0.871, "high": 0.876, "low": 0.871, "close": 0.876, "volume": 12690.8, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 0.877, "high": 0.883, "low": 0.877, "close": 0.881, "volume": 3781.4, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 0.88, "high": 0.881, "low": 0.876, "close": 0.878, "volume": 5547.3, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 0.882, "high": 0.889, "low": 0.879, "close": 0.885, "volume": 26173.3, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 0.884, "high": 0.886, "low": 0.881, "close": 0.885, "volume": 29580.8, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 0.887, "high": 0.894, "low": 0.887, "close": 0.894, "volume": 41832.8, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 0.894, "high": 0.894, "low": 0.887, "close": 0.89, "volume": 3688.7, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 0.891, "high": 0.901, "low": 0.89, "close": 0.89, "volume": 13311.2, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 0.891, "high": 0.891, "low": 0.88, "close": 0.885, "volume": 9457.4, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 0.888, "high": 0.891, "low": 0.887, "close": 0.89, "volume": 7598.5, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 0.891, "high": 0.892, "low": 0.886, "close": 0.888, "volume": 747.0, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 0.884, "high": 0.888, "low": 0.88, "close": 0.883, "volume": 47230.1, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 0.882, "high": 0.882, "low": 0.878, "close": 0.878, "volume": 919.7, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 0.878, "high": 0.882, "low": 0.878, "close": 0.88, "volume": 2814.3, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 0.883, "high": 0.889, "low": 0.882, "close": 0.889, "volume": 4016.5, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 0.888, "high": 0.893, "low": 0.886, "close": 0.889, "volume": 2246.3, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 0.889, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 898.0, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 0.889, "high": 0.894, "low": 0.889, "close": 0.89, "volume": 6591.2, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 0.89, "high": 0.899, "low": 0.882, "close": 0.891, "volume": 7451.6, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 0.886, "high": 0.889, "low": 0.883, "close": 0.889, "volume": 2525.2, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 0.889, "high": 0.893, "low": 0.884, "close": 0.884, "volume": 15007.2, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 0.884, "high": 0.89, "low": 0.883, "close": 0.89, "volume": 7368.4, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 0.89, "high": 0.895, "low": 0.886, "close": 0.895, "volume": 9800.2, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 0.891, "high": 0.897, "low": 0.885, "close": 0.885, "volume": 4575.4, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 0.887, "high": 0.897, "low": 0.887, "close": 0.897, "volume": 7405.6, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 0.899, "high": 0.911, "low": 0.898, "close": 0.902, "volume": 18389.3, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 0.905, "high": 0.907, "low": 0.879, "close": 0.882, "volume": 5010.4, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 0.879, "high": 0.89, "low": 0.878, "close": 0.888, "volume": 6469.9, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 0.89, "high": 0.892, "low": 0.89, "close": 0.89, "volume": 274.4, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 0.886, "high": 0.887, "low": 0.883, "close": 0.887, "volume": 674.4, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 0.889, "high": 0.889, "low": 0.887, "close": 0.887, "volume": 3243.4, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 0.89, "high": 0.893, "low": 0.881, "close": 0.889, "volume": 4082.8, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 0.886, "high": 0.886, "low": 0.879, "close": 0.879, "volume": 647.1, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 0.88, "high": 0.886, "low": 0.879, "close": 0.883, "volume": 2742.6, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 0.886, "high": 0.892, "low": 0.886, "close": 0.887, "volume": 1710.4, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 0.889, "high": 0.894, "low": 0.884, "close": 0.892, "volume": 3812.5, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 0.888, "high": 0.89, "low": 0.886, "close": 0.89, "volume": 1380.5, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 0.892, "high": 0.898, "low": 0.892, "close": 0.897, "volume": 1464.7, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 0.899, "high": 0.901, "low": 0.897, "close": 0.898, "volume": 4417.5, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 0.902, "high": 0.905, "low": 0.897, "close": 0.898, "volume": 5102.5, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 0.903, "high": 0.912, "low": 0.9, "close": 0.901, "volume": 26931.9, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 0.904, "high": 0.91, "low": 0.901, "close": 0.909, "volume": 5821.6, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 0.909, "high": 0.91, "low": 0.904, "close": 0.904, "volume": 1639.8, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 0.91, "high": 0.918, "low": 0.907, "close": 0.908, "volume": 12134.9, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 0.908, "high": 0.911, "low": 0.9, "close": 0.9, "volume": 5637.8, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 0.899, "high": 0.901, "low": 0.891, "close": 0.897, "volume": 6673.2, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 0.897, "high": 0.897, "low": 0.894, "close": 0.897, "volume": 2316.1, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 0.899, "high": 0.901, "low": 0.895, "close": 0.896, "volume": 1235.1, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 0.897, "high": 0.899, "low": 0.897, "close": 0.899, "volume": 377.3, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 0.899, "high": 0.899, "low": 0.883, "close": 0.893, "volume": 7975.0, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 0.893, "high": 0.896, "low": 0.891, "close": 0.895, "volume": 700.4, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 0.895, "high": 0.897, "low": 0.895, "close": 0.897, "volume": 173.0, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 0.897, "high": 0.897, "low": 0.894, "close": 0.894, "volume": 231.8, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 102.8, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 19.1, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 0.894, "high": 0.9, "low": 0.894, "close": 0.897, "volume": 1230.9, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 0.896, "high": 0.897, "low": 0.894, "close": 0.896, "volume": 428.6, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 0.898, "high": 0.898, "low": 0.892, "close": 0.894, "volume": 300.8, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 0.895, "high": 0.9, "low": 0.895, "close": 0.9, "volume": 1198.0, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 0.898, "high": 0.902, "low": 0.897, "close": 0.902, "volume": 1116.5, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 0.902, "high": 0.905, "low": 0.898, "close": 0.898, "volume": 1812.9, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 0.898, "high": 0.9, "low": 0.893, "close": 0.893, "volume": 3043.4, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 0.896, "high": 0.896, "low": 0.895, "close": 0.896, "volume": 2000.4, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 0.896, "high": 0.897, "low": 0.886, "close": 0.889, "volume": 6559.7, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 0.892, "high": 0.893, "low": 0.877, "close": 0.879, "volume": 6754.2, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 0.883, "high": 0.891, "low": 0.883, "close": 0.891, "volume": 1853.7, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 0.888, "high": 0.895, "low": 0.887, "close": 0.895, "volume": 4429.2, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 0.891, "high": 0.891, "low": 0.884, "close": 0.884, "volume": 2059.1, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 0.883, "high": 0.913, "low": 0.881, "close": 0.906, "volume": 118237.0, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 0.906, "high": 0.906, "low": 0.885, "close": 0.888, "volume": 8661.7, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 0.889, "high": 0.892, "low": 0.873, "close": 0.88, "volume": 8034.6, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 0.881, "high": 0.884, "low": 0.881, "close": 0.884, "volume": 1764.7, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 0.882, "high": 0.887, "low": 0.879, "close": 0.884, "volume": 2141.7, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 0.881, "high": 0.885, "low": 0.878, "close": 0.885, "volume": 1575.9, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 0.886, "high": 0.89, "low": 0.886, "close": 0.89, "volume": 2598.2, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 0.891, "high": 0.9, "low": 0.89, "close": 0.899, "volume": 8448.3, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 0.901, "high": 0.905, "low": 0.897, "close": 0.9, "volume": 6120.2, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 0.897, "high": 0.908, "low": 0.894, "close": 0.908, "volume": 4337.8, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 0.909, "high": 0.911, "low": 0.901, "close": 0.904, "volume": 1967.5, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 0.904, "high": 0.934, "low": 0.904, "close": 0.923, "volume": 97826.3, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 0.922, "high": 0.929, "low": 0.92, "close": 0.925, "volume": 35757.1, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 0.924, "high": 0.936, "low": 0.924, "close": 0.931, "volume": 25800.2, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 0.931, "high": 0.931, "low": 0.908, "close": 0.917, "volume": 89057.8, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 0.915, "high": 0.915, "low": 0.899, "close": 0.912, "volume": 57911.6, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 0.911, "high": 0.925, "low": 0.911, "close": 0.925, "volume": 10714.6, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 0.926, "high": 0.932, "low": 0.924, "close": 0.928, "volume": 8781.3, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 0.929, "high": 0.938, "low": 0.927, "close": 0.934, "volume": 14179.9, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 0.937, "high": 0.941, "low": 0.933, "close": 0.938, "volume": 22498.8, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 0.936, "high": 0.937, "low": 0.926, "close": 0.928, "volume": 4299.9, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 0.927, "high": 0.931, "low": 0.921, "close": 0.926, "volume": 5620.9, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 0.927, "high": 0.932, "low": 0.925, "close": 0.931, "volume": 1028.2, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 0.929, "high": 0.931, "low": 0.916, "close": 0.924, "volume": 50036.9, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 0.921, "high": 0.925, "low": 0.916, "close": 0.922, "volume": 6902.9, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 0.922, "high": 0.935, "low": 0.914, "close": 0.935, "volume": 10328.8, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 0.937, "high": 0.941, "low": 0.927, "close": 0.939, "volume": 28423.2, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 0.94, "high": 0.94, "low": 0.932, "close": 0.937, "volume": 53825.7, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 0.937, "high": 0.943, "low": 0.931, "close": 0.934, "volume": 7328.7, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 0.932, "high": 0.935, "low": 0.921, "close": 0.923, "volume": 8082.5, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 0.925, "high": 0.931, "low": 0.925, "close": 0.931, "volume": 868.6, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 0.929, "high": 0.933, "low": 0.924, "close": 0.926, "volume": 3409.6, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 0.928, "high": 0.932, "low": 0.922, "close": 0.923, "volume": 2115.4, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 0.922, "high": 0.935, "low": 0.922, "close": 0.93, "volume": 11390.1, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 0.929, "high": 0.934, "low": 0.929, "close": 0.929, "volume": 2693.0, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 0.932, "high": 0.94, "low": 0.865, "close": 0.878, "volume": 231758.7, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 0.876, "high": 0.878, "low": 0.857, "close": 0.861, "volume": 49768.6, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 0.858, "high": 0.866, "low": 0.85, "close": 0.856, "volume": 21061.3, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 0.856, "high": 0.857, "low": 0.85, "close": 0.854, "volume": 49257.4, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 0.851, "high": 0.862, "low": 0.85, "close": 0.862, "volume": 5230.8, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 0.862, "high": 0.872, "low": 0.859, "close": 0.871, "volume": 111758.1, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 0.871, "high": 0.872, "low": 0.853, "close": 0.853, "volume": 96300.9, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 0.853, "high": 0.859, "low": 0.84, "close": 0.858, "volume": 104946.5, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 0.858, "high": 0.865, "low": 0.856, "close": 0.857, "volume": 10610.1, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 0.856, "high": 0.858, "low": 0.847, "close": 0.853, "volume": 38937.6, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 0.852, "high": 0.853, "low": 0.845, "close": 0.853, "volume": 7528.8, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 0.85, "high": 0.85, "low": 0.841, "close": 0.848, "volume": 8003.5, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 0.847, "high": 0.853, "low": 0.839, "close": 0.851, "volume": 45062.2, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 0.85, "high": 0.858, "low": 0.85, "close": 0.855, "volume": 6222.0, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 0.856, "high": 0.865, "low": 0.856, "close": 0.863, "volume": 43029.5, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 0.864, "high": 0.868, "low": 0.86, "close": 0.861, "volume": 7267.7, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 0.864, "high": 0.866, "low": 0.86, "close": 0.866, "volume": 4530.0, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 0.867, "high": 0.868, "low": 0.861, "close": 0.861, "volume": 449.2, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 0.864, "high": 0.865, "low": 0.855, "close": 0.855, "volume": 5297.6, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 0.858, "high": 0.861, "low": 0.848, "close": 0.856, "volume": 2372.1, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 0.855, "high": 0.859, "low": 0.849, "close": 0.859, "volume": 1756.9, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 0.86, "high": 0.862, "low": 0.859, "close": 0.859, "volume": 161.0, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 0.86, "high": 0.861, "low": 0.857, "close": 0.857, "volume": 653.6, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 0.856, "high": 0.856, "low": 0.847, "close": 0.847, "volume": 2336.6, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 0.847, "high": 0.862, "low": 0.842, "close": 0.856, "volume": 57056.3, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 0.856, "high": 0.857, "low": 0.846, "close": 0.853, "volume": 6056.7, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 0.854, "high": 0.857, "low": 0.846, "close": 0.855, "volume": 38095.9, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 0.856, "high": 0.857, "low": 0.851, "close": 0.852, "volume": 393.7, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 0.852, "high": 0.852, "low": 0.846, "close": 0.849, "volume": 3437.3, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 0.851, "high": 0.855, "low": 0.849, "close": 0.849, "volume": 1520.9, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 0.848, "high": 0.848, "low": 0.829, "close": 0.84, "volume": 74654.0, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 0.84, "high": 0.85, "low": 0.84, "close": 0.85, "volume": 1804.7, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 0.851, "high": 0.853, "low": 0.848, "close": 0.849, "volume": 4769.8, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 0.849, "high": 0.859, "low": 0.849, "close": 0.858, "volume": 4101.5, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 0.858, "high": 0.862, "low": 0.856, "close": 0.862, "volume": 3845.7, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 0.862, "high": 0.866, "low": 0.859, "close": 0.866, "volume": 8284.6, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 0.864, "high": 0.865, "low": 0.852, "close": 0.856, "volume": 5376.4, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 0.853, "high": 0.856, "low": 0.848, "close": 0.852, "volume": 7347.0, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 0.855, "high": 0.855, "low": 0.844, "close": 0.845, "volume": 9232.8, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 0.844, "high": 0.847, "low": 0.837, "close": 0.84, "volume": 4069.7, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 0.843, "high": 0.843, "low": 0.836, "close": 0.841, "volume": 15858.2, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 0.842, "high": 0.849, "low": 0.84, "close": 0.849, "volume": 6026.2, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 0.849, "high": 0.864, "low": 0.835, "close": 0.855, "volume": 17697.0, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 0.854, "high": 0.875, "low": 0.851, "close": 0.867, "volume": 25081.2, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 0.866, "high": 0.866, "low": 0.857, "close": 0.86, "volume": 1408.8, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 0.861, "high": 0.862, "low": 0.86, "close": 0.86, "volume": 2260.0, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 0.863, "high": 0.863, "low": 0.852, "close": 0.853, "volume": 1917.5, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 0.856, "high": 0.859, "low": 0.854, "close": 0.859, "volume": 1065.9, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 0.86, "high": 0.863, "low": 0.855, "close": 0.86, "volume": 537.3, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 0.86, "high": 0.86, "low": 0.851, "close": 0.858, "volume": 13110.7, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 0.855, "high": 0.855, "low": 0.831, "close": 0.831, "volume": 10906.8, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 0.833, "high": 0.833, "low": 0.818, "close": 0.824, "volume": 13519.3, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 0.826, "high": 0.834, "low": 0.822, "close": 0.834, "volume": 24683.3, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 0.835, "high": 0.837, "low": 0.833, "close": 0.836, "volume": 8622.8, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 0.834, "high": 0.839, "low": 0.833, "close": 0.833, "volume": 3830.9, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 0.835, "high": 0.839, "low": 0.831, "close": 0.839, "volume": 4823.6, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 0.837, "high": 0.845, "low": 0.837, "close": 0.845, "volume": 5916.0, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 0.843, "high": 0.843, "low": 0.835, "close": 0.839, "volume": 2735.5, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 0.836, "high": 0.836, "low": 0.826, "close": 0.832, "volume": 3405.3, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 0.829, "high": 0.829, "low": 0.823, "close": 0.824, "volume": 12870.9, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 0.826, "high": 0.83, "low": 0.814, "close": 0.83, "volume": 7005.7, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 0.826, "high": 0.827, "low": 0.824, "close": 0.824, "volume": 201.7, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 0.823, "high": 0.823, "low": 0.815, "close": 0.82, "volume": 2053.7, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 0.818, "high": 0.825, "low": 0.815, "close": 0.825, "volume": 6477.5, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 0.824, "high": 0.824, "low": 0.821, "close": 0.823, "volume": 5171.8, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 0.82, "high": 0.825, "low": 0.82, "close": 0.82, "volume": 272.1, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 0.821, "high": 0.822, "low": 0.82, "close": 0.82, "volume": 2518.8, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 0.821, "high": 0.821, "low": 0.816, "close": 0.817, "volume": 670.3, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 0.815, "high": 0.815, "low": 0.803, "close": 0.803, "volume": 15727.8, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 0.807, "high": 0.815, "low": 0.807, "close": 0.814, "volume": 26355.5, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 0.811, "high": 0.816, "low": 0.811, "close": 0.816, "volume": 516.6, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 0.817, "high": 0.82, "low": 0.814, "close": 0.82, "volume": 1128.9, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 0.821, "high": 0.821, "low": 0.806, "close": 0.806, "volume": 3358.5, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 0.81, "high": 0.811, "low": 0.794, "close": 0.797, "volume": 12542.2, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 0.798, "high": 0.808, "low": 0.794, "close": 0.806, "volume": 21835.3, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 0.802, "high": 0.807, "low": 0.799, "close": 0.803, "volume": 2567.2, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 0.799, "high": 0.799, "low": 0.788, "close": 0.797, "volume": 39992.8, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 0.797, "high": 0.799, "low": 0.788, "close": 0.794, "volume": 5401.8, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 0.796, "high": 0.8, "low": 0.791, "close": 0.799, "volume": 2884.1, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 0.801, "high": 0.804, "low": 0.799, "close": 0.802, "volume": 3664.4, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 0.805, "high": 0.807, "low": 0.802, "close": 0.807, "volume": 8097.3, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 0.807, "high": 0.809, "low": 0.807, "close": 0.809, "volume": 10304.2, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 0.809, "high": 0.811, "low": 0.807, "close": 0.808, "volume": 40742.0, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 0.807, "high": 0.808, "low": 0.803, "close": 0.805, "volume": 4580.2, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 0.808, "high": 0.818, "low": 0.808, "close": 0.809, "volume": 7369.0, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 0.813, "high": 0.816, "low": 0.81, "close": 0.816, "volume": 11349.6, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 0.817, "high": 0.818, "low": 0.814, "close": 0.814, "volume": 2152.1, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 0.814, "high": 0.815, "low": 0.813, "close": 0.813, "volume": 910.3, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 0.816, "high": 0.817, "low": 0.814, "close": 0.814, "volume": 379.8, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 0.816, "high": 0.816, "low": 0.81, "close": 0.812, "volume": 5505.8, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 0.81, "high": 0.812, "low": 0.809, "close": 0.81, "volume": 3199.4, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 0.811, "high": 0.811, "low": 0.811, "close": 0.811, "volume": 30.8, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 0.813, "high": 0.814, "low": 0.813, "close": 0.814, "volume": 1592.9, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 0.815, "high": 0.816, "low": 0.815, "close": 0.816, "volume": 471.0, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 0.815, "high": 0.815, "low": 0.814, "close": 0.814, "volume": 306.4, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 0.812, "high": 0.812, "low": 0.81, "close": 0.81, "volume": 724.1, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 0.814, "high": 0.814, "low": 0.814, "close": 0.814, "volume": 775.9, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 0.815, "high": 0.816, "low": 0.811, "close": 0.813, "volume": 5498.5, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 0.814, "high": 0.822, "low": 0.814, "close": 0.821, "volume": 7234.7, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 0.822, "high": 0.824, "low": 0.819, "close": 0.824, "volume": 6633.6, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 0.825, "high": 0.831, "low": 0.824, "close": 0.827, "volume": 4372.1, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 0.829, "high": 0.829, "low": 0.824, "close": 0.825, "volume": 2705.2, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 0.826, "high": 0.827, "low": 0.823, "close": 0.823, "volume": 3465.4, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 0.823, "high": 0.823, "low": 0.819, "close": 0.822, "volume": 2661.6, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 0.82, "high": 0.823, "low": 0.82, "close": 0.821, "volume": 1260.6, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 0.822, "high": 0.824, "low": 0.82, "close": 0.82, "volume": 3563.4, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 0.823, "high": 0.825, "low": 0.82, "close": 0.824, "volume": 1160.7, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 0.824, "high": 0.83, "low": 0.824, "close": 0.828, "volume": 2083.3, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 0.825, "high": 0.825, "low": 0.821, "close": 0.825, "volume": 2513.9, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 0.82, "high": 0.824, "low": 0.82, "close": 0.82, "volume": 589.1, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 0.824, "high": 0.824, "low": 0.821, "close": 0.821, "volume": 1016.2, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 0.821, "high": 0.821, "low": 0.817, "close": 0.818, "volume": 1555.3, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 0.818, "high": 0.822, "low": 0.817, "close": 0.822, "volume": 667.7, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 0.823, "high": 0.826, "low": 0.822, "close": 0.826, "volume": 1102.7, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 0.826, "high": 0.826, "low": 0.821, "close": 0.821, "volume": 1271.6, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 0.823, "high": 0.824, "low": 0.82, "close": 0.82, "volume": 947.1, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 0.82, "high": 0.836, "low": 0.819, "close": 0.827, "volume": 11940.9, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 0.828, "high": 0.832, "low": 0.809, "close": 0.81, "volume": 6049.3, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 0.812, "high": 0.819, "low": 0.808, "close": 0.813, "volume": 2096.0, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 0.816, "high": 0.816, "low": 0.816, "close": 0.816, "volume": 591.0, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 0.813, "high": 0.818, "low": 0.811, "close": 0.818, "volume": 1788.8, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 0.814, "high": 0.815, "low": 0.814, "close": 0.814, "volume": 2004.9, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 0.813, "high": 0.813, "low": 0.803, "close": 0.808, "volume": 15153.1, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 0.809, "high": 0.809, "low": 0.806, "close": 0.806, "volume": 1984.3, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 0.804, "high": 0.805, "low": 0.797, "close": 0.801, "volume": 6808.1, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 0.798, "high": 0.8, "low": 0.792, "close": 0.792, "volume": 14996.5, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 0.796, "high": 0.797, "low": 0.79, "close": 0.797, "volume": 4412.1, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 0.793, "high": 0.797, "low": 0.792, "close": 0.797, "volume": 386.5, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 0.792, "high": 0.792, "low": 0.784, "close": 0.784, "volume": 40100.5, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 0.786, "high": 0.786, "low": 0.75, "close": 0.762, "volume": 122903.4, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 0.762, "high": 0.762, "low": 0.751, "close": 0.758, "volume": 11211.1, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 0.759, "high": 0.763, "low": 0.75, "close": 0.753, "volume": 10187.3, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 0.755, "high": 0.763, "low": 0.75, "close": 0.758, "volume": 10407.0, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 0.759, "high": 0.762, "low": 0.755, "close": 0.759, "volume": 3346.4, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 0.755, "high": 0.757, "low": 0.733, "close": 0.739, "volume": 39726.5, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 0.736, "high": 0.741, "low": 0.735, "close": 0.741, "volume": 9547.8, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 0.738, "high": 0.745, "low": 0.738, "close": 0.745, "volume": 7928.5, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 0.745, "high": 0.747, "low": 0.737, "close": 0.737, "volume": 8284.6, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 0.742, "high": 0.744, "low": 0.731, "close": 0.737, "volume": 12151.4, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 0.736, "high": 0.737, "low": 0.728, "close": 0.737, "volume": 29981.4, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 0.737, "high": 0.738, "low": 0.73, "close": 0.73, "volume": 4952.0, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 0.729, "high": 0.731, "low": 0.724, "close": 0.731, "volume": 17767.7, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 0.732, "high": 0.746, "low": 0.732, "close": 0.746, "volume": 15772.8, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 0.746, "high": 0.746, "low": 0.738, "close": 0.741, "volume": 4773.6, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 0.743, "high": 0.75, "low": 0.743, "close": 0.748, "volume": 10572.2, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 0.751, "high": 0.762, "low": 0.745, "close": 0.762, "volume": 15255.0, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 0.763, "high": 0.774, "low": 0.76, "close": 0.766, "volume": 11691.2, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 0.766, "high": 0.77, "low": 0.756, "close": 0.762, "volume": 11437.8, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 0.76, "high": 0.763, "low": 0.758, "close": 0.763, "volume": 4157.3, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 0.763, "high": 0.763, "low": 0.749, "close": 0.754, "volume": 47304.8, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 0.752, "high": 0.76, "low": 0.752, "close": 0.76, "volume": 945.3, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 0.761, "high": 0.768, "low": 0.761, "close": 0.764, "volume": 19934.9, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 0.768, "high": 0.769, "low": 0.764, "close": 0.765, "volume": 1371.8, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 0.766, "high": 0.769, "low": 0.763, "close": 0.769, "volume": 6603.5, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 0.765, "high": 0.77, "low": 0.761, "close": 0.77, "volume": 1882.4, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 0.767, "high": 0.771, "low": 0.765, "close": 0.765, "volume": 67599.5, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 0.765, "high": 0.768, "low": 0.76, "close": 0.762, "volume": 3599.7, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 0.759, "high": 0.76, "low": 0.758, "close": 0.76, "volume": 2965.1, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 0.757, "high": 0.762, "low": 0.756, "close": 0.762, "volume": 3387.0, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 0.759, "high": 0.759, "low": 0.748, "close": 0.755, "volume": 7958.4, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 0.757, "high": 0.757, "low": 0.753, "close": 0.753, "volume": 1242.8, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 0.753, "high": 0.761, "low": 0.753, "close": 0.759, "volume": 7016.1, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 0.756, "high": 0.756, "low": 0.755, "close": 0.756, "volume": 497.5, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 0.758, "high": 0.765, "low": 0.756, "close": 0.757, "volume": 6938.9, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 0.758, "high": 0.758, "low": 0.757, "close": 0.757, "volume": 660.6, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 0.755, "high": 0.755, "low": 0.746, "close": 0.746, "volume": 1372.3, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 0.746, "high": 0.748, "low": 0.745, "close": 0.748, "volume": 1344.8, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 0.749, "high": 0.751, "low": 0.748, "close": 0.748, "volume": 6141.5, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 0.746, "high": 0.748, "low": 0.741, "close": 0.742, "volume": 1185.4, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 0.74, "high": 0.742, "low": 0.732, "close": 0.741, "volume": 11805.7, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 0.741, "high": 0.753, "low": 0.74, "close": 0.751, "volume": 5847.5, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 0.754, "high": 0.761, "low": 0.748, "close": 0.761, "volume": 8618.4, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 0.761, "high": 0.761, "low": 0.75, "close": 0.752, "volume": 7127.1, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 0.749, "high": 0.749, "low": 0.738, "close": 0.738, "volume": 3554.9, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 0.742, "high": 0.744, "low": 0.738, "close": 0.743, "volume": 6895.2, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 0.744, "high": 0.748, "low": 0.741, "close": 0.748, "volume": 1793.1, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 0.747, "high": 0.747, "low": 0.742, "close": 0.742, "volume": 1576.7, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 0.744, "high": 0.744, "low": 0.739, "close": 0.739, "volume": 2709.1, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 0.738, "high": 0.741, "low": 0.735, "close": 0.741, "volume": 1466.6, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 0.74, "high": 0.74, "low": 0.73, "close": 0.73, "volume": 8759.5, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 0.732, "high": 0.739, "low": 0.727, "close": 0.738, "volume": 9799.0, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 0.739, "high": 0.739, "low": 0.735, "close": 0.738, "volume": 2680.5, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 0.735, "high": 0.744, "low": 0.735, "close": 0.74, "volume": 5251.3, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 0.74, "high": 0.741, "low": 0.739, "close": 0.739, "volume": 3414.2, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 0.742, "high": 0.742, "low": 0.742, "close": 0.742, "volume": 26.5, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 0.744, "high": 0.745, "low": 0.736, "close": 0.736, "volume": 3567.5, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 0.736, "high": 0.739, "low": 0.716, "close": 0.725, "volume": 12912.8, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 0.719, "high": 0.724, "low": 0.718, "close": 0.724, "volume": 918.7, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 0.723, "high": 0.723, "low": 0.719, "close": 0.719, "volume": 3687.2, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 0.718, "high": 0.728, "low": 0.717, "close": 0.728, "volume": 1898.2, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 0.727, "high": 0.731, "low": 0.727, "close": 0.731, "volume": 7535.2, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 0.729, "high": 0.734, "low": 0.729, "close": 0.734, "volume": 1581.5, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 0.734, "high": 0.74, "low": 0.734, "close": 0.735, "volume": 7868.1, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 0.736, "high": 0.741, "low": 0.736, "close": 0.738, "volume": 6127.4, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 0.737, "high": 0.744, "low": 0.734, "close": 0.734, "volume": 5787.4, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 0.733, "high": 0.734, "low": 0.727, "close": 0.734, "volume": 3883.0, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 0.734, "high": 0.736, "low": 0.73, "close": 0.73, "volume": 1090.3, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 0.732, "high": 0.749, "low": 0.732, "close": 0.749, "volume": 17645.7, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 0.749, "high": 0.775, "low": 0.714, "close": 0.767, "volume": 143443.7, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 0.768, "high": 0.768, "low": 0.733, "close": 0.735, "volume": 28588.7, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 0.733, "high": 0.734, "low": 0.721, "close": 0.73, "volume": 11141.4, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 0.731, "high": 0.732, "low": 0.701, "close": 0.707, "volume": 25562.5, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 0.704, "high": 0.704, "low": 0.691, "close": 0.698, "volume": 31073.7, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.701, "volume": 9216.0, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 0.705, "high": 0.707, "low": 0.701, "close": 0.702, "volume": 5296.4, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 0.706, "high": 0.713, "low": 0.704, "close": 0.713, "volume": 6115.8, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 0.714, "high": 0.721, "low": 0.712, "close": 0.72, "volume": 3244.9, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 0.718, "high": 0.718, "low": 0.716, "close": 0.718, "volume": 8705.2, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 0.719, "high": 0.721, "low": 0.719, "close": 0.721, "volume": 1494.1, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 0.722, "high": 0.726, "low": 0.721, "close": 0.724, "volume": 2242.4, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 0.726, "high": 0.73, "low": 0.726, "close": 0.73, "volume": 1399.8, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 0.727, "high": 0.741, "low": 0.727, "close": 0.741, "volume": 4305.0, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 0.742, "high": 0.75, "low": 0.74, "close": 0.748, "volume": 5792.1, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 0.748, "high": 0.753, "low": 0.748, "close": 0.751, "volume": 2157.0, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 0.748, "high": 0.754, "low": 0.747, "close": 0.751, "volume": 9517.7, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 0.749, "high": 0.755, "low": 0.746, "close": 0.754, "volume": 12878.2, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 0.756, "high": 0.757, "low": 0.748, "close": 0.753, "volume": 12517.4, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 0.749, "high": 0.749, "low": 0.735, "close": 0.737, "volume": 7329.8, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 0.736, "high": 0.744, "low": 0.731, "close": 0.731, "volume": 8371.3, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 0.73, "high": 0.735, "low": 0.729, "close": 0.735, "volume": 5546.1, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 0.736, "high": 0.745, "low": 0.729, "close": 0.743, "volume": 3899.4, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 0.741, "high": 0.744, "low": 0.738, "close": 0.744, "volume": 4799.3, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 0.743, "high": 0.753, "low": 0.742, "close": 0.747, "volume": 8890.4, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 0.747, "high": 0.761, "low": 0.745, "close": 0.754, "volume": 11443.8, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 0.756, "high": 0.756, "low": 0.748, "close": 0.748, "volume": 3862.6, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 0.75, "high": 0.75, "low": 0.743, "close": 0.743, "volume": 2007.5, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 0.744, "high": 0.755, "low": 0.744, "close": 0.752, "volume": 3241.0, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 0.755, "high": 0.76, "low": 0.751, "close": 0.753, "volume": 9704.3, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 0.756, "high": 0.763, "low": 0.752, "close": 0.752, "volume": 12967.1, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 0.755, "high": 0.759, "low": 0.751, "close": 0.754, "volume": 39788.3, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 0.757, "high": 0.757, "low": 0.75, "close": 0.754, "volume": 48660.7, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 0.755, "high": 0.773, "low": 0.755, "close": 0.765, "volume": 24328.9, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 0.764, "high": 0.773, "low": 0.764, "close": 0.766, "volume": 9439.9, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 0.767, "high": 0.767, "low": 0.765, "close": 0.765, "volume": 111.2, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 0.764, "high": 0.764, "low": 0.763, "close": 0.763, "volume": 274.0, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 0.762, "high": 0.762, "low": 0.753, "close": 0.753, "volume": 9883.0, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 0.754, "high": 0.755, "low": 0.742, "close": 0.744, "volume": 3962.7, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 0.747, "high": 0.75, "low": 0.743, "close": 0.748, "volume": 1494.2, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 0.749, "high": 0.75, "low": 0.742, "close": 0.742, "volume": 1813.0, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 0.743, "high": 0.743, "low": 0.732, "close": 0.734, "volume": 4301.4, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 0.737, "high": 0.74, "low": 0.736, "close": 0.736, "volume": 2268.7, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 0.741, "high": 0.748, "low": 0.726, "close": 0.726, "volume": 8223.8, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 0.725, "high": 0.735, "low": 0.722, "close": 0.735, "volume": 6347.1, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 0.736, "high": 0.745, "low": 0.735, "close": 0.735, "volume": 3278.7, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 0.74, "high": 0.74, "low": 0.73, "close": 0.737, "volume": 953.4, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 0.738, "high": 0.745, "low": 0.738, "close": 0.745, "volume": 3969.3, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 0.744, "high": 0.751, "low": 0.738, "close": 0.738, "volume": 8145.3, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 0.74, "high": 0.751, "low": 0.738, "close": 0.751, "volume": 9089.7, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 0.75, "high": 0.764, "low": 0.749, "close": 0.764, "volume": 14372.6, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 0.761, "high": 0.772, "low": 0.758, "close": 0.772, "volume": 20828.4, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 0.772, "high": 0.781, "low": 0.772, "close": 0.777, "volume": 7363.0, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 0.781, "high": 0.784, "low": 0.777, "close": 0.777, "volume": 4936.1, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 0.781, "high": 0.781, "low": 0.767, "close": 0.767, "volume": 3636.0, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 0.769, "high": 0.773, "low": 0.766, "close": 0.769, "volume": 4922.5, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 0.769, "high": 0.779, "low": 0.769, "close": 0.772, "volume": 5519.0, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 0.772, "high": 0.775, "low": 0.769, "close": 0.775, "volume": 2593.9, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 0.775, "high": 0.776, "low": 0.773, "close": 0.774, "volume": 485.6, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 0.771, "high": 0.782, "low": 0.771, "close": 0.78, "volume": 1530.3, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 0.781, "high": 0.781, "low": 0.771, "close": 0.773, "volume": 8650.0, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 0.77, "high": 0.772, "low": 0.765, "close": 0.767, "volume": 2181.4, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 0.766, "high": 0.772, "low": 0.764, "close": 0.771, "volume": 26174.7, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 0.767, "high": 0.772, "low": 0.767, "close": 0.772, "volume": 353.4, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 0.771, "high": 0.773, "low": 0.768, "close": 0.768, "volume": 1052.5, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 0.772, "high": 0.775, "low": 0.772, "close": 0.775, "volume": 413.4, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 0.772, "high": 0.778, "low": 0.771, "close": 0.776, "volume": 11648.6, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 0.779, "high": 0.781, "low": 0.773, "close": 0.775, "volume": 1529.1, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 0.772, "high": 0.776, "low": 0.771, "close": 0.771, "volume": 1590.8, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 0.773, "high": 0.773, "low": 0.768, "close": 0.77, "volume": 1824.2, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 0.77, "high": 0.774, "low": 0.768, "close": 0.77, "volume": 5070.2, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 0.77, "high": 0.77, "low": 0.763, "close": 0.765, "volume": 42187.9, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 0.764, "high": 0.77, "low": 0.762, "close": 0.77, "volume": 3435.0, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 0.77, "high": 0.772, "low": 0.77, "close": 0.77, "volume": 844.7, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 0.769, "high": 0.771, "low": 0.767, "close": 0.771, "volume": 10455.5, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 0.769, "high": 0.769, "low": 0.758, "close": 0.761, "volume": 5233.7, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 0.759, "high": 0.76, "low": 0.752, "close": 0.752, "volume": 6145.2, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 0.755, "high": 0.758, "low": 0.751, "close": 0.754, "volume": 3400.4, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 0.755, "high": 0.756, "low": 0.752, "close": 0.756, "volume": 1848.4, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 0.757, "high": 0.761, "low": 0.756, "close": 0.761, "volume": 2165.3, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 0.758, "high": 0.759, "low": 0.758, "close": 0.759, "volume": 1210.0, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 0.762, "high": 0.765, "low": 0.761, "close": 0.765, "volume": 2133.6, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 0.764, "high": 0.766, "low": 0.763, "close": 0.763, "volume": 2739.7, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 0.762, "high": 0.763, "low": 0.758, "close": 0.759, "volume": 1962.4, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 0.762, "high": 0.764, "low": 0.76, "close": 0.76, "volume": 414.5, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 0.759, "high": 0.764, "low": 0.759, "close": 0.76, "volume": 522.6, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 0.759, "high": 0.759, "low": 0.759, "close": 0.759, "volume": 178.6, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 0.76, "high": 0.76, "low": 0.758, "close": 0.758, "volume": 7525.4, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 0.756, "high": 0.761, "low": 0.756, "close": 0.761, "volume": 184.9, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 0.761, "high": 0.764, "low": 0.761, "close": 0.764, "volume": 2118.6, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 0.765, "high": 0.767, "low": 0.76, "close": 0.76, "volume": 33953.4, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 0.759, "high": 0.759, "low": 0.749, "close": 0.752, "volume": 17434.6, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 0.75, "high": 0.75, "low": 0.748, "close": 0.75, "volume": 1858.2, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 0.749, "high": 0.755, "low": 0.748, "close": 0.754, "volume": 3115.4, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 0.755, "high": 0.759, "low": 0.748, "close": 0.748, "volume": 6050.1, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 0.748, "high": 0.751, "low": 0.742, "close": 0.751, "volume": 6713.6, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 0.75, "high": 0.753, "low": 0.748, "close": 0.753, "volume": 1464.6, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 0.753, "high": 0.753, "low": 0.75, "close": 0.75, "volume": 1536.9, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 0.748, "high": 0.748, "low": 0.744, "close": 0.744, "volume": 621.4, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 0.744, "high": 0.745, "low": 0.736, "close": 0.738, "volume": 2576.7, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 0.735, "high": 0.746, "low": 0.732, "close": 0.739, "volume": 13517.9, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 0.738, "high": 0.743, "low": 0.736, "close": 0.74, "volume": 1595.4, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 0.74, "high": 0.748, "low": 0.734, "close": 0.734, "volume": 2115.9, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 0.733, "high": 0.745, "low": 0.731, "close": 0.744, "volume": 3770.3, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 0.742, "high": 0.747, "low": 0.738, "close": 0.738, "volume": 1465.6, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 0.737, "high": 0.743, "low": 0.736, "close": 0.736, "volume": 3933.0, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 0.737, "high": 0.742, "low": 0.735, "close": 0.735, "volume": 1645.0, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 0.734, "high": 0.737, "low": 0.731, "close": 0.737, "volume": 1876.4, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 0.733, "high": 0.735, "low": 0.727, "close": 0.729, "volume": 23589.0, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 0.729, "high": 0.74, "low": 0.729, "close": 0.739, "volume": 4856.9, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 0.738, "high": 0.753, "low": 0.737, "close": 0.75, "volume": 5923.9, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 0.754, "high": 0.756, "low": 0.744, "close": 0.744, "volume": 9673.4, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 0.745, "high": 0.75, "low": 0.743, "close": 0.747, "volume": 2041.4, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 0.744, "high": 0.744, "low": 0.734, "close": 0.741, "volume": 7704.3, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 0.741, "high": 0.751, "low": 0.741, "close": 0.749, "volume": 3410.2, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 0.75, "high": 0.758, "low": 0.746, "close": 0.756, "volume": 13702.7, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 0.756, "high": 0.761, "low": 0.754, "close": 0.755, "volume": 11560.5, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 0.756, "high": 0.757, "low": 0.75, "close": 0.753, "volume": 48982.3, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 0.754, "high": 0.754, "low": 0.746, "close": 0.75, "volume": 2889.4, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 0.746, "high": 0.747, "low": 0.745, "close": 0.747, "volume": 1711.0, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 0.75, "high": 0.755, "low": 0.749, "close": 0.755, "volume": 2327.3, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 0.754, "high": 0.758, "low": 0.751, "close": 0.752, "volume": 4286.2, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 0.754, "high": 0.754, "low": 0.75, "close": 0.751, "volume": 1616.1, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 0.749, "high": 0.75, "low": 0.744, "close": 0.744, "volume": 1929.7, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 0.748, "high": 0.752, "low": 0.748, "close": 0.752, "volume": 1454.1, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 0.753, "high": 0.755, "low": 0.753, "close": 0.754, "volume": 1522.8, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 0.755, "high": 0.762, "low": 0.755, "close": 0.758, "volume": 16701.8, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 0.761, "high": 0.773, "low": 0.761, "close": 0.77, "volume": 8558.4, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 0.769, "high": 0.77, "low": 0.765, "close": 0.765, "volume": 9757.3, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 0.769, "high": 0.779, "low": 0.769, "close": 0.777, "volume": 11659.4, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 0.778, "high": 0.782, "low": 0.776, "close": 0.779, "volume": 8207.7, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 0.776, "high": 0.777, "low": 0.772, "close": 0.777, "volume": 29093.0, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 0.777, "high": 0.781, "low": 0.775, "close": 0.78, "volume": 2257.4, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 0.781, "high": 0.781, "low": 0.778, "close": 0.779, "volume": 1125.4, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 0.776, "high": 0.777, "low": 0.772, "close": 0.773, "volume": 2492.5, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 0.771, "high": 0.775, "low": 0.77, "close": 0.774, "volume": 3796.6, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 0.774, "high": 0.778, "low": 0.774, "close": 0.778, "volume": 2205.5, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 0.779, "high": 0.781, "low": 0.773, "close": 0.775, "volume": 15699.0, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 0.776, "high": 0.786, "low": 0.776, "close": 0.786, "volume": 4672.7, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 0.781, "high": 0.793, "low": 0.777, "close": 0.785, "volume": 72118.9, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 0.783, "high": 0.785, "low": 0.778, "close": 0.784, "volume": 3877.2, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 0.783, "high": 0.783, "low": 0.768, "close": 0.77, "volume": 19794.4, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 0.769, "high": 0.769, "low": 0.737, "close": 0.739, "volume": 30094.7, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 0.736, "high": 0.738, "low": 0.73, "close": 0.73, "volume": 12913.3, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 0.73, "high": 0.739, "low": 0.727, "close": 0.738, "volume": 12656.3, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 0.738, "high": 0.741, "low": 0.735, "close": 0.741, "volume": 1888.1, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 0.737, "high": 0.739, "low": 0.734, "close": 0.735, "volume": 5061.2, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 0.739, "high": 0.742, "low": 0.739, "close": 0.742, "volume": 1306.0, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 0.743, "high": 0.744, "low": 0.739, "close": 0.739, "volume": 3229.1, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 0.742, "high": 0.742, "low": 0.739, "close": 0.74, "volume": 8012.3, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 0.744, "high": 0.744, "low": 0.739, "close": 0.739, "volume": 4712.8, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 0.743, "high": 0.743, "low": 0.728, "close": 0.729, "volume": 2119.7, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 0.731, "high": 0.731, "low": 0.713, "close": 0.72, "volume": 45119.5, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 0.722, "high": 0.728, "low": 0.722, "close": 0.728, "volume": 2334.0, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 0.728, "high": 0.729, "low": 0.726, "close": 0.726, "volume": 1057.1, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 0.726, "high": 0.731, "low": 0.726, "close": 0.73, "volume": 5831.3, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 0.731, "high": 0.731, "low": 0.725, "close": 0.726, "volume": 5179.8, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 0.726, "high": 0.728, "low": 0.721, "close": 0.727, "volume": 4177.9, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 0.728, "high": 0.728, "low": 0.725, "close": 0.728, "volume": 5649.9, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 0.723, "high": 0.724, "low": 0.723, "close": 0.724, "volume": 494.0, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 0.728, "high": 0.735, "low": 0.721, "close": 0.732, "volume": 7152.8, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 0.73, "high": 0.732, "low": 0.728, "close": 0.731, "volume": 5213.1, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 0.733, "high": 0.738, "low": 0.733, "close": 0.736, "volume": 1995.5, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 0.738, "high": 0.741, "low": 0.737, "close": 0.738, "volume": 5380.9, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 0.736, "high": 0.746, "low": 0.734, "close": 0.743, "volume": 11974.2, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 0.741, "high": 0.745, "low": 0.739, "close": 0.744, "volume": 5986.5, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 0.744, "high": 0.745, "low": 0.743, "close": 0.743, "volume": 5806.3, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 0.744, "high": 0.746, "low": 0.738, "close": 0.745, "volume": 6863.9, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 0.746, "high": 0.749, "low": 0.743, "close": 0.746, "volume": 14397.5, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 0.749, "high": 0.753, "low": 0.745, "close": 0.75, "volume": 10398.2, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 0.75, "high": 0.754, "low": 0.75, "close": 0.753, "volume": 11155.2, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 0.753, "high": 0.753, "low": 0.749, "close": 0.75, "volume": 1612.7, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 0.749, "high": 0.75, "low": 0.747, "close": 0.749, "volume": 1541.5, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 0.751, "high": 0.751, "low": 0.746, "close": 0.747, "volume": 5585.4, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 0.75, "high": 0.751, "low": 0.74, "close": 0.745, "volume": 9700.7, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 0.745, "high": 0.754, "low": 0.745, "close": 0.753, "volume": 2090.4, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 0.753, "high": 0.753, "low": 0.743, "close": 0.744, "volume": 3467.6, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 0.744, "high": 0.751, "low": 0.744, "close": 0.751, "volume": 1231.9, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 0.751, "high": 0.752, "low": 0.747, "close": 0.747, "volume": 39878.1, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 0.751, "high": 0.751, "low": 0.746, "close": 0.746, "volume": 234.8, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 0.744, "high": 0.744, "low": 0.74, "close": 0.744, "volume": 1277.7, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 0.739, "high": 0.74, "low": 0.738, "close": 0.738, "volume": 1832.4, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 0.738, "high": 0.738, "low": 0.736, "close": 0.736, "volume": 161.9, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 0.74, "high": 0.746, "low": 0.74, "close": 0.746, "volume": 926.9, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 0.747, "high": 0.75, "low": 0.744, "close": 0.75, "volume": 4407.0, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 0.751, "high": 0.751, "low": 0.748, "close": 0.748, "volume": 344.3, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 0.746, "high": 0.746, "low": 0.737, "close": 0.74, "volume": 5425.0, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 0.74, "high": 0.745, "low": 0.732, "close": 0.734, "volume": 7573.6, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 0.734, "high": 0.748, "low": 0.734, "close": 0.748, "volume": 4283.8, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 0.746, "high": 0.749, "low": 0.746, "close": 0.748, "volume": 2498.6, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 0.748, "high": 0.759, "low": 0.743, "close": 0.752, "volume": 13877.8, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 0.752, "high": 0.754, "low": 0.749, "close": 0.75, "volume": 9181.1, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 0.749, "high": 0.756, "low": 0.748, "close": 0.75, "volume": 3239.1, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 0.75, "high": 0.758, "low": 0.75, "close": 0.756, "volume": 1230.3, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 0.756, "high": 0.761, "low": 0.756, "close": 0.76, "volume": 18321.1, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 0.761, "high": 0.761, "low": 0.757, "close": 0.757, "volume": 43096.9, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 0.759, "high": 0.759, "low": 0.755, "close": 0.758, "volume": 2371.5, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 0.758, "high": 0.765, "low": 0.758, "close": 0.764, "volume": 2867.6, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 0.765, "high": 0.774, "low": 0.764, "close": 0.774, "volume": 13803.1, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 0.775, "high": 0.778, "low": 0.771, "close": 0.778, "volume": 5106.1, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 0.778, "high": 0.779, "low": 0.773, "close": 0.777, "volume": 2515.5, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 0.779, "high": 0.78, "low": 0.774, "close": 0.774, "volume": 2322.9, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 0.776, "high": 0.776, "low": 0.776, "close": 0.776, "volume": 9028.9, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 0.776, "high": 0.776, "low": 0.77, "close": 0.771, "volume": 2052.3, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 0.772, "high": 0.772, "low": 0.77, "close": 0.771, "volume": 596.4, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 0.775, "high": 0.776, "low": 0.775, "close": 0.776, "volume": 214.8, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 0.775, "high": 0.778, "low": 0.772, "close": 0.777, "volume": 1882.5, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 0.776, "high": 0.776, "low": 0.773, "close": 0.773, "volume": 1102.0, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 0.772, "high": 0.772, "low": 0.767, "close": 0.769, "volume": 790.1, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 0.769, "high": 0.77, "low": 0.764, "close": 0.764, "volume": 2617.1, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 0.765, "high": 0.776, "low": 0.761, "close": 0.77, "volume": 11686.2, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 0.77, "high": 0.783, "low": 0.768, "close": 0.783, "volume": 24910.0, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 0.783, "high": 0.79, "low": 0.776, "close": 0.785, "volume": 37387.9, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 0.785, "high": 0.786, "low": 0.778, "close": 0.785, "volume": 12243.1, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 0.779, "high": 0.784, "low": 0.777, "close": 0.781, "volume": 8043.9, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 0.783, "high": 0.783, "low": 0.774, "close": 0.775, "volume": 5591.1, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 0.779, "high": 0.781, "low": 0.777, "close": 0.778, "volume": 1413.2, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 0.778, "high": 0.784, "low": 0.775, "close": 0.775, "volume": 1031.7, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 0.778, "high": 0.782, "low": 0.771, "close": 0.772, "volume": 4144.5, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 0.77, "high": 0.775, "low": 0.77, "close": 0.772, "volume": 6071.0, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 0.77, "high": 0.774, "low": 0.769, "close": 0.772, "volume": 24479.3, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 0.775, "high": 0.779, "low": 0.775, "close": 0.778, "volume": 1101.9, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 0.78, "high": 0.781, "low": 0.775, "close": 0.777, "volume": 2255.6, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 0.777, "high": 0.778, "low": 0.774, "close": 0.775, "volume": 1679.4, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 0.778, "high": 0.779, "low": 0.778, "close": 0.778, "volume": 1311.2, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 0.779, "high": 0.779, "low": 0.777, "close": 0.777, "volume": 1341.9, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 0.78, "high": 0.78, "low": 0.777, "close": 0.777, "volume": 695.8, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 0.776, "high": 0.776, "low": 0.773, "close": 0.775, "volume": 485.1, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 0.775, "high": 0.775, "low": 0.775, "close": 0.775, "volume": 1920.6, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 0.772, "high": 0.772, "low": 0.77, "close": 0.771, "volume": 2853.9, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 0.775, "high": 0.775, "low": 0.775, "close": 0.775, "volume": 516.1, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 0.776, "high": 0.776, "low": 0.775, "close": 0.775, "volume": 1094.8, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 0.775, "high": 0.777, "low": 0.775, "close": 0.777, "volume": 65.2, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 0.776, "high": 0.776, "low": 0.771, "close": 0.772, "volume": 3783.6, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 0.771, "high": 0.772, "low": 0.768, "close": 0.771, "volume": 3275.8, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 0.772, "high": 0.775, "low": 0.771, "close": 0.771, "volume": 3268.7, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 0.77, "high": 0.77, "low": 0.769, "close": 0.77, "volume": 1509.7, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 0.769, "high": 0.77, "low": 0.769, "close": 0.77, "volume": 238.5, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 0.77, "high": 0.771, "low": 0.764, "close": 0.764, "volume": 5250.0, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 0.765, "high": 0.766, "low": 0.762, "close": 0.765, "volume": 4101.0, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 0.761, "high": 0.763, "low": 0.761, "close": 0.761, "volume": 394.6, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 0.766, "high": 0.768, "low": 0.764, "close": 0.764, "volume": 4151.6, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 0.764, "high": 0.766, "low": 0.763, "close": 0.766, "volume": 9844.6, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 0.767, "high": 0.768, "low": 0.766, "close": 0.766, "volume": 10461.4, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 0.766, "high": 0.768, "low": 0.766, "close": 0.767, "volume": 6520.8, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 0.768, "high": 0.768, "low": 0.766, "close": 0.767, "volume": 2275.3, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 0.768, "high": 0.771, "low": 0.767, "close": 0.77, "volume": 11164.7, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 0.768, "high": 0.768, "low": 0.768, "close": 0.768, "volume": 499.6, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 0.77, "high": 0.773, "low": 0.77, "close": 0.771, "volume": 14294.6, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 0.772, "high": 0.773, "low": 0.77, "close": 0.77, "volume": 2121.1, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 0.771, "high": 0.774, "low": 0.77, "close": 0.774, "volume": 364.2, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 0.773, "high": 0.777, "low": 0.772, "close": 0.772, "volume": 5117.3, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 0.775, "high": 0.777, "low": 0.772, "close": 0.772, "volume": 301.3, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 0.772, "high": 0.774, "low": 0.772, "close": 0.774, "volume": 2092.3, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 0.774, "high": 0.774, "low": 0.774, "close": 0.774, "volume": 0.0, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 0.771, "high": 0.774, "low": 0.771, "close": 0.774, "volume": 539.5, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 0.774, "high": 0.775, "low": 0.762, "close": 0.765, "volume": 4822.7, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 0.767, "high": 0.771, "low": 0.767, "close": 0.771, "volume": 2475.0, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 0.77, "high": 0.77, "low": 0.768, "close": 0.77, "volume": 1615.3, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 0.766, "high": 0.77, "low": 0.765, "close": 0.77, "volume": 1075.1, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 0.77, "high": 0.771, "low": 0.766, "close": 0.768, "volume": 806.0, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 0.767, "high": 0.767, "low": 0.765, "close": 0.765, "volume": 3456.9, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 0.765, "high": 0.773, "low": 0.765, "close": 0.771, "volume": 3552.5, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 0.77, "high": 0.779, "low": 0.77, "close": 0.779, "volume": 1456.2, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 0.774, "high": 0.776, "low": 0.772, "close": 0.773, "volume": 4239.8, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 0.777, "high": 0.784, "low": 0.776, "close": 0.778, "volume": 46673.8, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 0.78, "high": 0.782, "low": 0.78, "close": 0.781, "volume": 1372.8, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 0.781, "high": 0.781, "low": 0.774, "close": 0.777, "volume": 3569.8, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 0.776, "high": 0.782, "low": 0.773, "close": 0.773, "volume": 26639.0, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 0.772, "high": 0.772, "low": 0.763, "close": 0.764, "volume": 13676.2, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 0.762, "high": 0.768, "low": 0.755, "close": 0.768, "volume": 12090.7, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 0.769, "high": 0.775, "low": 0.768, "close": 0.775, "volume": 4298.6, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 0.775, "high": 0.776, "low": 0.771, "close": 0.771, "volume": 2047.9, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 0.771, "high": 0.776, "low": 0.771, "close": 0.776, "volume": 4420.9, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 0.773, "high": 0.775, "low": 0.768, "close": 0.768, "volume": 3602.2, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 0.767, "high": 0.773, "low": 0.766, "close": 0.773, "volume": 4168.2, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 0.773, "high": 0.775, "low": 0.769, "close": 0.771, "volume": 37356.3, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 0.77, "high": 0.771, "low": 0.767, "close": 0.77, "volume": 7860.7, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 0.766, "high": 0.771, "low": 0.766, "close": 0.771, "volume": 452.2, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 0.768, "high": 0.771, "low": 0.768, "close": 0.769, "volume": 53592.0, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 0.77, "high": 0.772, "low": 0.77, "close": 0.772, "volume": 615.3, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 0.773, "high": 0.775, "low": 0.772, "close": 0.774, "volume": 57832.5, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 0.774, "high": 0.777, "low": 0.773, "close": 0.776, "volume": 2548.4, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 0.777, "high": 0.781, "low": 0.771, "close": 0.773, "volume": 9835.2, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 0.775, "high": 0.788, "low": 0.774, "close": 0.785, "volume": 50658.7, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 0.789, "high": 0.792, "low": 0.786, "close": 0.789, "volume": 14074.4, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 0.791, "high": 0.8, "low": 0.791, "close": 0.798, "volume": 23364.0, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 0.8, "high": 0.805, "low": 0.799, "close": 0.802, "volume": 9053.1, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 0.802, "high": 0.806, "low": 0.801, "close": 0.806, "volume": 134807.6, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 0.806, "high": 0.807, "low": 0.798, "close": 0.801, "volume": 16834.3, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 0.803, "high": 0.804, "low": 0.801, "close": 0.804, "volume": 5092.9, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 0.805, "high": 0.805, "low": 0.798, "close": 0.798, "volume": 9479.6, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 0.797, "high": 0.799, "low": 0.797, "close": 0.799, "volume": 1404.7, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 0.8, "high": 0.804, "low": 0.799, "close": 0.804, "volume": 5158.5, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 0.803, "high": 0.806, "low": 0.803, "close": 0.804, "volume": 4310.5, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 0.805, "high": 0.815, "low": 0.803, "close": 0.813, "volume": 15747.4, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 0.815, "high": 0.817, "low": 0.809, "close": 0.811, "volume": 13680.6, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 0.815, "high": 0.816, "low": 0.813, "close": 0.816, "volume": 554.3, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 0.817, "high": 0.817, "low": 0.811, "close": 0.811, "volume": 2097.0, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 0.813, "high": 0.813, "low": 0.808, "close": 0.808, "volume": 1175.4, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 0.81, "high": 0.818, "low": 0.81, "close": 0.814, "volume": 3661.0, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 0.818, "high": 0.825, "low": 0.818, "close": 0.824, "volume": 13438.5, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 0.824, "high": 0.832, "low": 0.823, "close": 0.827, "volume": 18181.5, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 0.827, "high": 0.828, "low": 0.822, "close": 0.826, "volume": 3880.9, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 0.827, "high": 0.832, "low": 0.826, "close": 0.832, "volume": 25894.2, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 0.831, "high": 0.832, "low": 0.829, "close": 0.83, "volume": 6720.7, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 0.832, "high": 0.835, "low": 0.827, "close": 0.829, "volume": 7445.7, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 0.831, "high": 0.839, "low": 0.828, "close": 0.836, "volume": 14397.5, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 0.839, "high": 0.844, "low": 0.837, "close": 0.837, "volume": 50795.7, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 0.838, "high": 0.842, "low": 0.837, "close": 0.838, "volume": 6860.1, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 0.841, "high": 0.843, "low": 0.836, "close": 0.837, "volume": 4119.7, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 0.836, "high": 0.837, "low": 0.831, "close": 0.836, "volume": 6642.8, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 0.838, "high": 0.839, "low": 0.834, "close": 0.839, "volume": 6807.6, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 0.836, "high": 0.84, "low": 0.831, "close": 0.837, "volume": 15538.2, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 0.84, "high": 0.843, "low": 0.837, "close": 0.838, "volume": 7251.7, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 0.838, "high": 0.839, "low": 0.831, "close": 0.833, "volume": 5464.9, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 0.833, "high": 0.833, "low": 0.829, "close": 0.829, "volume": 2776.1, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 0.829, "high": 0.837, "low": 0.829, "close": 0.835, "volume": 4238.3, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 0.835, "high": 0.839, "low": 0.833, "close": 0.835, "volume": 4165.0, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 0.833, "high": 0.847, "low": 0.833, "close": 0.843, "volume": 27145.4, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 0.843, "high": 0.843, "low": 0.837, "close": 0.84, "volume": 4183.3, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 0.841, "high": 0.842, "low": 0.837, "close": 0.841, "volume": 7823.5, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 0.841, "high": 0.842, "low": 0.837, "close": 0.838, "volume": 4844.6, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 0.836, "high": 0.837, "low": 0.835, "close": 0.835, "volume": 2493.0, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 0.838, "high": 0.838, "low": 0.835, "close": 0.838, "volume": 2670.0, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 0.839, "high": 0.842, "low": 0.837, "close": 0.838, "volume": 5687.3, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 0.837, "high": 0.837, "low": 0.826, "close": 0.832, "volume": 11266.9, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 0.831, "high": 0.831, "low": 0.825, "close": 0.825, "volume": 1717.9, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 0.826, "high": 0.83, "low": 0.826, "close": 0.829, "volume": 1963.3, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 0.829, "high": 0.829, "low": 0.821, "close": 0.824, "volume": 7981.2, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 0.825, "high": 0.831, "low": 0.825, "close": 0.826, "volume": 3127.7, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 0.825, "high": 0.836, "low": 0.822, "close": 0.833, "volume": 22153.0, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 0.831, "high": 0.836, "low": 0.827, "close": 0.834, "volume": 8630.5, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 0.834, "high": 0.859, "low": 0.834, "close": 0.847, "volume": 70885.5, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 0.846, "high": 0.852, "low": 0.843, "close": 0.85, "volume": 5263.9, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 0.848, "high": 0.851, "low": 0.845, "close": 0.847, "volume": 8237.5, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 0.847, "high": 0.848, "low": 0.845, "close": 0.848, "volume": 1607.1, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 0.85, "high": 0.852, "low": 0.847, "close": 0.848, "volume": 17075.8, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 0.848, "high": 0.848, "low": 0.842, "close": 0.842, "volume": 5008.7, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 0.842, "high": 0.845, "low": 0.84, "close": 0.845, "volume": 19654.4, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 0.846, "high": 0.858, "low": 0.846, "close": 0.856, "volume": 16504.0, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 0.858, "high": 0.861, "low": 0.851, "close": 0.853, "volume": 8518.6, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 0.851, "high": 0.859, "low": 0.851, "close": 0.851, "volume": 35673.3, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 0.853, "high": 0.855, "low": 0.85, "close": 0.855, "volume": 4008.2, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 0.855, "high": 0.855, "low": 0.847, "close": 0.848, "volume": 2658.5, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 0.849, "high": 0.85, "low": 0.845, "close": 0.846, "volume": 4362.8, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 0.846, "high": 0.85, "low": 0.845, "close": 0.849, "volume": 2717.9, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 0.846, "high": 0.848, "low": 0.845, "close": 0.848, "volume": 1240.1, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 0.844, "high": 0.844, "low": 0.842, "close": 0.844, "volume": 1216.4, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 0.842, "high": 0.848, "low": 0.842, "close": 0.848, "volume": 1945.0, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 0.847, "high": 0.85, "low": 0.845, "close": 0.847, "volume": 1310.0, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 0.847, "high": 0.847, "low": 0.844, "close": 0.844, "volume": 571.1, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 0.843, "high": 0.843, "low": 0.839, "close": 0.839, "volume": 2790.9, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 0.841, "high": 0.843, "low": 0.841, "close": 0.843, "volume": 511.2, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 0.844, "high": 0.845, "low": 0.837, "close": 0.837, "volume": 8716.9, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 0.839, "high": 0.846, "low": 0.834, "close": 0.839, "volume": 26550.9, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 0.839, "high": 0.848, "low": 0.832, "close": 0.848, "volume": 15783.9, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 0.846, "high": 0.848, "low": 0.842, "close": 0.843, "volume": 3246.5, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 0.843, "high": 0.846, "low": 0.839, "close": 0.846, "volume": 3466.3, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 0.845, "high": 0.848, "low": 0.845, "close": 0.846, "volume": 1809.8, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 0.844, "high": 0.844, "low": 0.84, "close": 0.843, "volume": 3290.8, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 0.84, "high": 0.842, "low": 0.839, "close": 0.84, "volume": 15653.1, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 0.838, "high": 0.841, "low": 0.838, "close": 0.84, "volume": 1911.0, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 0.839, "high": 0.84, "low": 0.836, "close": 0.838, "volume": 4549.0, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 0.836, "high": 0.838, "low": 0.834, "close": 0.836, "volume": 6641.0, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 0.834, "high": 0.834, "low": 0.83, "close": 0.83, "volume": 6320.7, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 0.834, "high": 0.837, "low": 0.834, "close": 0.837, "volume": 1728.3, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 0.837, "high": 0.839, "low": 0.836, "close": 0.838, "volume": 5481.7, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 0.834, "high": 0.841, "low": 0.834, "close": 0.841, "volume": 2543.8, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 0.842, "high": 0.844, "low": 0.841, "close": 0.843, "volume": 28403.1, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 0.843, "high": 0.845, "low": 0.84, "close": 0.84, "volume": 1341.9, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 0.839, "high": 0.841, "low": 0.839, "close": 0.841, "volume": 415.1, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 0.842, "high": 0.843, "low": 0.837, "close": 0.837, "volume": 1158.5, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 0.84, "high": 0.84, "low": 0.839, "close": 0.839, "volume": 158.6, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 0.841, "high": 0.844, "low": 0.841, "close": 0.844, "volume": 343.6, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 0.845, "high": 0.847, "low": 0.844, "close": 0.847, "volume": 551.0, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 0.848, "high": 0.848, "low": 0.844, "close": 0.846, "volume": 6430.0, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 0.847, "high": 0.847, "low": 0.843, "close": 0.846, "volume": 2234.5, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 0.847, "high": 0.847, "low": 0.829, "close": 0.835, "volume": 25150.2, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 0.833, "high": 0.841, "low": 0.832, "close": 0.836, "volume": 14018.7, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 0.837, "high": 0.841, "low": 0.837, "close": 0.841, "volume": 6142.2, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 0.839, "high": 0.839, "low": 0.836, "close": 0.837, "volume": 2578.6, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 0.837, "high": 0.837, "low": 0.829, "close": 0.833, "volume": 11302.2, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 0.83, "high": 0.833, "low": 0.829, "close": 0.83, "volume": 21667.7, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 0.828, "high": 0.83, "low": 0.825, "close": 0.826, "volume": 7019.6, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 0.825, "high": 0.826, "low": 0.822, "close": 0.823, "volume": 11357.4, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 0.822, "high": 0.827, "low": 0.818, "close": 0.827, "volume": 26223.8, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 0.828, "high": 0.834, "low": 0.828, "close": 0.83, "volume": 15845.8, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 0.832, "high": 0.834, "low": 0.832, "close": 0.834, "volume": 2813.7, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 0.832, "high": 0.834, "low": 0.831, "close": 0.832, "volume": 4671.9, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 0.83, "high": 0.834, "low": 0.829, "close": 0.834, "volume": 1229.4, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 0.835, "high": 0.835, "low": 0.83, "close": 0.83, "volume": 3927.1, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 0.831, "high": 0.831, "low": 0.827, "close": 0.83, "volume": 3214.3, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 0.826, "high": 0.827, "low": 0.822, "close": 0.827, "volume": 2093.0, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 0.824, "high": 0.826, "low": 0.823, "close": 0.826, "volume": 150.6, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 0.823, "high": 0.827, "low": 0.823, "close": 0.827, "volume": 644.3, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 0.824, "high": 0.829, "low": 0.824, "close": 0.829, "volume": 2282.7, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 0.827, "high": 0.827, "low": 0.824, "close": 0.825, "volume": 871.3, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 0.824, "high": 0.824, "low": 0.821, "close": 0.821, "volume": 774.3, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 0.822, "high": 0.823, "low": 0.822, "close": 0.823, "volume": 855.9, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 0.823, "high": 0.823, "low": 0.822, "close": 0.823, "volume": 1535.2, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 0.824, "high": 0.824, "low": 0.822, "close": 0.824, "volume": 795.6, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 0.822, "high": 0.823, "low": 0.821, "close": 0.823, "volume": 1206.4, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 0.82, "high": 0.821, "low": 0.814, "close": 0.818, "volume": 38750.2, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 0.818, "high": 0.818, "low": 0.813, "close": 0.817, "volume": 3690.7, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 0.818, "high": 0.819, "low": 0.815, "close": 0.819, "volume": 2827.4, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 0.816, "high": 0.82, "low": 0.816, "close": 0.82, "volume": 1909.5, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 0.821, "high": 0.822, "low": 0.818, "close": 0.818, "volume": 777.3, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 0.818, "high": 0.82, "low": 0.816, "close": 0.818, "volume": 369.5, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 0.817, "high": 0.817, "low": 0.816, "close": 0.816, "volume": 4683.2, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 0.816, "high": 0.817, "low": 0.816, "close": 0.817, "volume": 125.0, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 0.817, "high": 0.817, "low": 0.808, "close": 0.808, "volume": 3583.1, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 0.811, "high": 0.814, "low": 0.809, "close": 0.812, "volume": 12186.5, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 0.812, "high": 0.814, "low": 0.812, "close": 0.812, "volume": 1888.5, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 0.813, "high": 0.815, "low": 0.811, "close": 0.812, "volume": 15318.5, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 0.811, "high": 0.814, "low": 0.811, "close": 0.813, "volume": 2227.3, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 0.813, "high": 0.813, "low": 0.81, "close": 0.811, "volume": 314.4, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 0.811, "high": 0.811, "low": 0.808, "close": 0.808, "volume": 3533.4, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 0.808, "high": 0.808, "low": 0.807, "close": 0.807, "volume": 1405.4, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 0.811, "high": 0.815, "low": 0.811, "close": 0.815, "volume": 1233.2, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 0.815, "high": 0.816, "low": 0.815, "close": 0.815, "volume": 1735.2, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 0.817, "high": 0.819, "low": 0.817, "close": 0.819, "volume": 860.0, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 0.82, "high": 0.82, "low": 0.817, "close": 0.818, "volume": 3010.3, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 0.818, "high": 0.818, "low": 0.816, "close": 0.816, "volume": 368.9, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 0.819, "high": 0.822, "low": 0.819, "close": 0.821, "volume": 410.1, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 0.823, "high": 0.827, "low": 0.823, "close": 0.825, "volume": 2501.0, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 0.828, "high": 0.828, "low": 0.828, "close": 0.828, "volume": 240.6, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 0.827, "high": 0.827, "low": 0.824, "close": 0.824, "volume": 285.2, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 0.824, "high": 0.827, "low": 0.822, "close": 0.827, "volume": 7383.6, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 0.828, "high": 0.829, "low": 0.826, "close": 0.828, "volume": 797.6, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 0.826, "high": 0.829, "low": 0.826, "close": 0.826, "volume": 4716.9, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 0.826, "high": 0.827, "low": 0.826, "close": 0.826, "volume": 611.1, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 0.824, "high": 0.827, "low": 0.823, "close": 0.827, "volume": 1717.9, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 0.825, "high": 0.826, "low": 0.821, "close": 0.826, "volume": 2667.9, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 0.823, "high": 0.824, "low": 0.823, "close": 0.823, "volume": 310.1, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 0.821, "high": 0.824, "low": 0.82, "close": 0.824, "volume": 2645.2, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 0.821, "high": 0.822, "low": 0.819, "close": 0.819, "volume": 10455.6, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 0.818, "high": 0.825, "low": 0.818, "close": 0.825, "volume": 1296.2, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 0.826, "high": 0.84, "low": 0.825, "close": 0.839, "volume": 17201.5, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 0.84, "high": 0.84, "low": 0.833, "close": 0.834, "volume": 3701.1, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 0.833, "high": 0.833, "low": 0.831, "close": 0.832, "volume": 1089.9, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 0.83, "high": 0.831, "low": 0.829, "close": 0.831, "volume": 588.2, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 0.83, "high": 0.832, "low": 0.83, "close": 0.83, "volume": 806.5, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 0.828, "high": 0.828, "low": 0.828, "close": 0.828, "volume": 59.1, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 0.827, "high": 0.83, "low": 0.826, "close": 0.828, "volume": 3169.4, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 0.829, "high": 0.831, "low": 0.829, "close": 0.831, "volume": 22737.9, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 0.827, "high": 0.827, "low": 0.812, "close": 0.816, "volume": 10632.4, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 0.819, "high": 0.824, "low": 0.819, "close": 0.824, "volume": 422.5, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 0.821, "high": 0.823, "low": 0.82, "close": 0.822, "volume": 1073.0, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 0.821, "high": 0.825, "low": 0.821, "close": 0.822, "volume": 1239.8, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 0.824, "high": 0.84, "low": 0.824, "close": 0.837, "volume": 5105.9, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 0.838, "high": 0.842, "low": 0.832, "close": 0.832, "volume": 8474.6, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 0.831, "high": 0.839, "low": 0.83, "close": 0.83, "volume": 819.9, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 0.831, "high": 0.837, "low": 0.83, "close": 0.836, "volume": 6414.5, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 0.835, "high": 0.839, "low": 0.832, "close": 0.832, "volume": 10916.6, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 0.834, "high": 0.842, "low": 0.831, "close": 0.841, "volume": 2685.4, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 0.84, "high": 0.841, "low": 0.836, "close": 0.836, "volume": 6683.1, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 0.836, "high": 0.837, "low": 0.833, "close": 0.837, "volume": 5113.8, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 0.837, "high": 0.838, "low": 0.837, "close": 0.838, "volume": 632.4, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 0.837, "high": 0.839, "low": 0.837, "close": 0.838, "volume": 1185.4, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 0.837, "high": 0.837, "low": 0.823, "close": 0.823, "volume": 21188.0, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 0.824, "high": 0.825, "low": 0.814, "close": 0.814, "volume": 14889.6, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 0.813, "high": 0.813, "low": 0.797, "close": 0.802, "volume": 22177.6, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 0.8, "high": 0.801, "low": 0.794, "close": 0.8, "volume": 5716.1, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 0.796, "high": 0.803, "low": 0.794, "close": 0.803, "volume": 11681.0, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 0.801, "high": 0.806, "low": 0.801, "close": 0.806, "volume": 360.3, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 0.804, "high": 0.807, "low": 0.803, "close": 0.803, "volume": 3237.1, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 0.803, "high": 0.805, "low": 0.803, "close": 0.805, "volume": 1379.8, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 0.804, "high": 0.809, "low": 0.804, "close": 0.809, "volume": 1663.7, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 0.804, "high": 0.808, "low": 0.804, "close": 0.806, "volume": 1629.2, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 0.805, "high": 0.805, "low": 0.805, "close": 0.805, "volume": 35.0, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 0.802, "high": 0.802, "low": 0.799, "close": 0.799, "volume": 343.0, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 0.8, "high": 0.8, "low": 0.8, "close": 0.8, "volume": 2185.0, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 0.799, "high": 0.801, "low": 0.799, "close": 0.8, "volume": 5710.5, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 0.802, "high": 0.807, "low": 0.796, "close": 0.796, "volume": 36133.6, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 0.8, "high": 0.8, "low": 0.791, "close": 0.791, "volume": 3511.2, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 0.79, "high": 0.797, "low": 0.785, "close": 0.796, "volume": 38372.3, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 0.798, "high": 0.8, "low": 0.796, "close": 0.8, "volume": 592.5, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 0.799, "high": 0.801, "low": 0.797, "close": 0.801, "volume": 739.0, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 0.799, "high": 0.803, "low": 0.798, "close": 0.801, "volume": 3263.1, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 0.798, "high": 0.8, "low": 0.794, "close": 0.794, "volume": 3135.0, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 0.792, "high": 0.793, "low": 0.791, "close": 0.793, "volume": 6308.7, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 0.79, "high": 0.796, "low": 0.79, "close": 0.794, "volume": 10319.3, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 0.794, "high": 0.795, "low": 0.794, "close": 0.794, "volume": 672.9, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 0.792, "high": 0.794, "low": 0.792, "close": 0.792, "volume": 810.4, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 0.792, "high": 0.792, "low": 0.787, "close": 0.788, "volume": 1350.6, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 0.791, "high": 0.795, "low": 0.788, "close": 0.794, "volume": 4628.7, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 0.794, "high": 0.794, "low": 0.792, "close": 0.793, "volume": 2937.0, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 0.793, "high": 0.793, "low": 0.789, "close": 0.792, "volume": 4675.7, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 0.792, "high": 0.792, "low": 0.79, "close": 0.79, "volume": 782.1, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 0.793, "high": 0.797, "low": 0.793, "close": 0.797, "volume": 9684.5, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 0.794, "high": 0.795, "low": 0.792, "close": 0.794, "volume": 1236.5, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 0.796, "high": 0.799, "low": 0.796, "close": 0.798, "volume": 718.1, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 0.798, "high": 0.798, "low": 0.798, "close": 0.798, "volume": 0.0, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 0.799, "high": 0.8, "low": 0.799, "close": 0.8, "volume": 100.6, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 0.801, "high": 0.802, "low": 0.801, "close": 0.802, "volume": 332.2, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 0.798, "high": 0.798, "low": 0.798, "close": 0.798, "volume": 42.8, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 0.797, "high": 0.797, "low": 0.796, "close": 0.796, "volume": 252.6, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 0.798, "high": 0.799, "low": 0.789, "close": 0.794, "volume": 7356.7, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 0.792, "high": 0.795, "low": 0.79, "close": 0.794, "volume": 1761.3, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 0.794, "high": 0.794, "low": 0.79, "close": 0.79, "volume": 4178.9, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 0.792, "high": 0.793, "low": 0.791, "close": 0.793, "volume": 740.0, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 0.794, "high": 0.794, "low": 0.791, "close": 0.791, "volume": 401.9, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 0.789, "high": 0.79, "low": 0.784, "close": 0.784, "volume": 2945.8, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 0.787, "high": 0.789, "low": 0.787, "close": 0.789, "volume": 294.3, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 0.787, "high": 0.789, "low": 0.787, "close": 0.789, "volume": 549.9, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 0.788, "high": 0.788, "low": 0.788, "close": 0.788, "volume": 53.3, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 0.786, "high": 0.79, "low": 0.786, "close": 0.79, "volume": 942.4, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 0.787, "high": 0.789, "low": 0.787, "close": 0.789, "volume": 518.5, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 0.787, "high": 0.787, "low": 0.782, "close": 0.783, "volume": 1895.5, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 0.783, "high": 0.786, "low": 0.783, "close": 0.786, "volume": 3072.7, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 0.784, "high": 0.787, "low": 0.776, "close": 0.779, "volume": 10495.4, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 0.777, "high": 0.777, "low": 0.766, "close": 0.768, "volume": 11099.3, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 0.767, "high": 0.771, "low": 0.766, "close": 0.771, "volume": 10572.1, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 0.769, "high": 0.769, "low": 0.763, "close": 0.763, "volume": 7363.6, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 0.762, "high": 0.766, "low": 0.76, "close": 0.766, "volume": 1772.7, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 0.762, "high": 0.762, "low": 0.751, "close": 0.752, "volume": 3567.7, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 0.752, "high": 0.752, "low": 0.733, "close": 0.743, "volume": 53727.8, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 0.738, "high": 0.745, "low": 0.734, "close": 0.742, "volume": 5573.7, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 0.739, "high": 0.739, "low": 0.736, "close": 0.736, "volume": 891.0, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 0.735, "high": 0.736, "low": 0.716, "close": 0.734, "volume": 29296.9, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 0.736, "high": 0.743, "low": 0.733, "close": 0.736, "volume": 17878.3, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 0.737, "high": 0.752, "low": 0.718, "close": 0.74, "volume": 62044.3, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 0.739, "high": 0.746, "low": 0.729, "close": 0.744, "volume": 9985.6, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 0.744, "high": 0.746, "low": 0.741, "close": 0.745, "volume": 10918.5, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 0.746, "high": 0.767, "low": 0.746, "close": 0.761, "volume": 14090.6, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 0.762, "high": 0.771, "low": 0.759, "close": 0.771, "volume": 15778.1, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 0.77, "high": 0.774, "low": 0.765, "close": 0.77, "volume": 35584.2, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 0.771, "high": 0.778, "low": 0.769, "close": 0.776, "volume": 6270.3, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 0.779, "high": 0.781, "low": 0.778, "close": 0.778, "volume": 3143.0, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 0.78, "high": 0.785, "low": 0.779, "close": 0.781, "volume": 10898.5, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 0.779, "high": 0.783, "low": 0.779, "close": 0.783, "volume": 230.8, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 0.782, "high": 0.785, "low": 0.78, "close": 0.78, "volume": 7080.4, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 0.779, "high": 0.779, "low": 0.776, "close": 0.776, "volume": 2375.4, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 0.778, "high": 0.781, "low": 0.778, "close": 0.78, "volume": 1539.9, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 0.782, "high": 0.803, "low": 0.781, "close": 0.801, "volume": 15973.1, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 0.799, "high": 0.8, "low": 0.796, "close": 0.799, "volume": 8740.9, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 0.801, "high": 0.805, "low": 0.8, "close": 0.801, "volume": 3274.7, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 0.802, "high": 0.802, "low": 0.8, "close": 0.801, "volume": 655.5, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 0.805, "high": 0.808, "low": 0.803, "close": 0.806, "volume": 1059.4, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 0.806, "high": 0.81, "low": 0.806, "close": 0.809, "volume": 22617.8, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 0.811, "high": 0.815, "low": 0.806, "close": 0.806, "volume": 14559.9, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 0.811, "high": 0.819, "low": 0.811, "close": 0.816, "volume": 6421.2, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 0.812, "high": 0.815, "low": 0.809, "close": 0.809, "volume": 949.1, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 0.808, "high": 0.808, "low": 0.807, "close": 0.807, "volume": 270.8, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 0.806, "high": 0.808, "low": 0.805, "close": 0.807, "volume": 350.1, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 0.806, "high": 0.819, "low": 0.806, "close": 0.818, "volume": 1307.0, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 0.82, "high": 0.822, "low": 0.813, "close": 0.815, "volume": 12706.7, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 0.814, "high": 0.815, "low": 0.799, "close": 0.803, "volume": 14274.7, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 0.807, "high": 0.807, "low": 0.798, "close": 0.798, "volume": 927.8, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 0.799, "high": 0.8, "low": 0.79, "close": 0.797, "volume": 17815.6, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 0.795, "high": 0.796, "low": 0.792, "close": 0.795, "volume": 6961.1, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 0.794, "high": 0.795, "low": 0.787, "close": 0.788, "volume": 1369.9, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 0.789, "high": 0.791, "low": 0.786, "close": 0.786, "volume": 9000.9, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 0.787, "high": 0.789, "low": 0.785, "close": 0.788, "volume": 3188.5, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 0.786, "high": 0.786, "low": 0.779, "close": 0.779, "volume": 5812.2, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 0.781, "high": 0.784, "low": 0.781, "close": 0.784, "volume": 2420.7, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 0.785, "high": 0.793, "low": 0.785, "close": 0.79, "volume": 10073.1, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 0.795, "high": 0.799, "low": 0.792, "close": 0.796, "volume": 8821.8, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 0.799, "high": 0.8, "low": 0.794, "close": 0.794, "volume": 1488.1, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 0.792, "high": 0.805, "low": 0.791, "close": 0.805, "volume": 2931.7, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 0.805, "high": 0.81, "low": 0.799, "close": 0.803, "volume": 9844.3, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 0.804, "high": 0.804, "low": 0.799, "close": 0.799, "volume": 1026.5, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 0.798, "high": 0.801, "low": 0.796, "close": 0.801, "volume": 1624.1, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 0.802, "high": 0.803, "low": 0.797, "close": 0.799, "volume": 1034.2, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 0.803, "high": 0.804, "low": 0.803, "close": 0.804, "volume": 179.7, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 0.804, "high": 0.804, "low": 0.788, "close": 0.788, "volume": 6689.4, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 0.793, "high": 0.793, "low": 0.793, "close": 0.793, "volume": 664.2, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 0.793, "high": 0.796, "low": 0.792, "close": 0.796, "volume": 2653.9, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 0.795, "high": 0.799, "low": 0.795, "close": 0.799, "volume": 1021.6, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 0.797, "high": 0.8, "low": 0.797, "close": 0.8, "volume": 787.3, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 0.799, "high": 0.801, "low": 0.793, "close": 0.801, "volume": 2094.6, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 0.802, "high": 0.802, "low": 0.799, "close": 0.801, "volume": 985.5, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 0.8, "high": 0.801, "low": 0.798, "close": 0.801, "volume": 1374.8, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 0.801, "high": 0.802, "low": 0.799, "close": 0.799, "volume": 629.9, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 0.798, "high": 0.799, "low": 0.796, "close": 0.796, "volume": 1380.1, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 0.797, "high": 0.797, "low": 0.793, "close": 0.794, "volume": 2830.0, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 0.794, "high": 0.797, "low": 0.793, "close": 0.797, "volume": 3859.8, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 0.796, "high": 0.799, "low": 0.796, "close": 0.796, "volume": 2580.8, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 0.795, "high": 0.797, "low": 0.793, "close": 0.794, "volume": 55122.1, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 0.794, "high": 0.796, "low": 0.792, "close": 0.792, "volume": 2708.9, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 0.791, "high": 0.795, "low": 0.787, "close": 0.789, "volume": 3558.4, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 0.792, "high": 0.795, "low": 0.791, "close": 0.795, "volume": 4109.7, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 0.796, "high": 0.799, "low": 0.795, "close": 0.797, "volume": 960.7, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 0.799, "high": 0.799, "low": 0.797, "close": 0.798, "volume": 1562.4, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 0.794, "high": 0.794, "low": 0.794, "close": 0.794, "volume": 380.8, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 0.795, "high": 0.797, "low": 0.795, "close": 0.795, "volume": 513.9, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 0.794, "high": 0.796, "low": 0.794, "close": 0.796, "volume": 683.2, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 0.794, "high": 0.794, "low": 0.792, "close": 0.794, "volume": 1674.4, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 0.793, "high": 0.793, "low": 0.793, "close": 0.793, "volume": 1298.2, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 0.796, "high": 0.8, "low": 0.796, "close": 0.8, "volume": 285.5, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 0.798, "high": 0.798, "low": 0.794, "close": 0.794, "volume": 6654.7, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 0.799, "high": 0.801, "low": 0.799, "close": 0.801, "volume": 133.3, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 0.8, "high": 0.802, "low": 0.799, "close": 0.802, "volume": 2001.6, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 0.803, "high": 0.803, "low": 0.799, "close": 0.802, "volume": 2325.1, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 0.799, "high": 0.799, "low": 0.799, "close": 0.799, "volume": 208.0, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 0.798, "high": 0.798, "low": 0.795, "close": 0.798, "volume": 813.2, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 0.798, "high": 0.798, "low": 0.797, "close": 0.797, "volume": 138.2, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 0.798, "high": 0.798, "low": 0.793, "close": 0.795, "volume": 58618.9, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 0.793, "high": 0.795, "low": 0.793, "close": 0.795, "volume": 645.1, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 0.792, "high": 0.792, "low": 0.791, "close": 0.791, "volume": 1466.4, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 0.792, "high": 0.808, "low": 0.791, "close": 0.807, "volume": 13161.0, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 0.809, "high": 0.809, "low": 0.802, "close": 0.802, "volume": 6389.8, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 0.802, "high": 0.802, "low": 0.796, "close": 0.797, "volume": 10057.1, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 0.795, "high": 0.807, "low": 0.795, "close": 0.803, "volume": 6345.5, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 0.803, "high": 0.804, "low": 0.798, "close": 0.798, "volume": 716.1, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 0.801, "high": 0.802, "low": 0.797, "close": 0.797, "volume": 3700.6, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 0.799, "high": 0.805, "low": 0.799, "close": 0.802, "volume": 3196.3, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 0.803, "high": 0.804, "low": 0.8, "close": 0.803, "volume": 10177.5, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 0.803, "high": 0.803, "low": 0.799, "close": 0.801, "volume": 3181.9, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 0.801, "high": 0.807, "low": 0.799, "close": 0.807, "volume": 6963.8, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 0.808, "high": 0.81, "low": 0.804, "close": 0.805, "volume": 13021.1, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 0.805, "high": 0.81, "low": 0.805, "close": 0.808, "volume": 4508.6, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 0.806, "high": 0.812, "low": 0.806, "close": 0.812, "volume": 5117.3, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 0.812, "high": 0.813, "low": 0.811, "close": 0.813, "volume": 2774.5, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 0.812, "high": 0.818, "low": 0.812, "close": 0.818, "volume": 3899.3, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 0.817, "high": 0.819, "low": 0.814, "close": 0.818, "volume": 4026.7, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 0.819, "high": 0.826, "low": 0.818, "close": 0.824, "volume": 6871.0, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 0.824, "high": 0.833, "low": 0.824, "close": 0.831, "volume": 5136.3, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 0.829, "high": 0.838, "low": 0.829, "close": 0.835, "volume": 57698.1, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 0.835, "high": 0.84, "low": 0.831, "close": 0.834, "volume": 7637.3, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 0.834, "high": 0.838, "low": 0.829, "close": 0.837, "volume": 29493.3, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 0.838, "high": 0.841, "low": 0.834, "close": 0.834, "volume": 9111.5, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 0.836, "high": 0.839, "low": 0.834, "close": 0.836, "volume": 5693.5, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 0.84, "high": 0.841, "low": 0.834, "close": 0.836, "volume": 32771.1, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 0.833, "high": 0.835, "low": 0.832, "close": 0.832, "volume": 2319.5, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 0.835, "high": 0.847, "low": 0.835, "close": 0.843, "volume": 104614.5, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 0.846, "high": 0.846, "low": 0.835, "close": 0.836, "volume": 7994.7, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 0.84, "high": 0.847, "low": 0.838, "close": 0.845, "volume": 3206.7, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 0.845, "high": 0.851, "low": 0.844, "close": 0.848, "volume": 11575.7, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 0.851, "high": 0.871, "low": 0.845, "close": 0.867, "volume": 120090.1, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 0.867, "high": 0.871, "low": 0.859, "close": 0.859, "volume": 16987.4, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 0.859, "high": 0.861, "low": 0.855, "close": 0.855, "volume": 7982.3, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 0.858, "high": 0.864, "low": 0.855, "close": 0.864, "volume": 2626.6, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 0.864, "high": 0.869, "low": 0.864, "close": 0.867, "volume": 2544.3, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 0.87, "high": 0.872, "low": 0.863, "close": 0.865, "volume": 32587.5, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 0.869, "high": 0.878, "low": 0.869, "close": 0.874, "volume": 3777.7, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 0.875, "high": 0.875, "low": 0.87, "close": 0.87, "volume": 2608.4, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 0.877, "high": 0.878, "low": 0.862, "close": 0.862, "volume": 5273.8, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 0.861, "high": 0.866, "low": 0.854, "close": 0.854, "volume": 11418.8, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 0.857, "high": 0.863, "low": 0.857, "close": 0.863, "volume": 11340.5, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 0.86, "high": 0.86, "low": 0.859, "close": 0.86, "volume": 1442.8, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 0.857, "high": 0.866, "low": 0.857, "close": 0.865, "volume": 6803.5, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 0.865, "high": 0.866, "low": 0.851, "close": 0.851, "volume": 13899.6, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 0.854, "high": 0.854, "low": 0.843, "close": 0.849, "volume": 11795.4, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 0.847, "high": 0.857, "low": 0.846, "close": 0.856, "volume": 13173.1, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 0.855, "high": 0.86, "low": 0.855, "close": 0.858, "volume": 1843.1, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 0.854, "high": 0.86, "low": 0.852, "close": 0.853, "volume": 1042.3, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 0.853, "high": 0.854, "low": 0.837, "close": 0.841, "volume": 15178.5, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 0.84, "high": 0.846, "low": 0.835, "close": 0.844, "volume": 5399.6, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 0.847, "high": 0.877, "low": 0.846, "close": 0.872, "volume": 29586.5, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 0.868, "high": 0.87, "low": 0.86, "close": 0.861, "volume": 24305.9, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 0.863, "high": 0.867, "low": 0.862, "close": 0.867, "volume": 951.4, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 0.868, "high": 0.87, "low": 0.863, "close": 0.863, "volume": 13450.0, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 0.864, "high": 0.869, "low": 0.853, "close": 0.855, "volume": 22633.2, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 0.856, "high": 0.864, "low": 0.856, "close": 0.864, "volume": 16811.1, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 0.861, "high": 0.862, "low": 0.856, "close": 0.856, "volume": 5196.3, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 0.859, "high": 0.862, "low": 0.858, "close": 0.86, "volume": 2774.0, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 0.861, "high": 0.862, "low": 0.858, "close": 0.861, "volume": 13609.4, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 0.863, "high": 0.869, "low": 0.86, "close": 0.861, "volume": 13374.3, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 0.866, "high": 0.867, "low": 0.857, "close": 0.858, "volume": 1084.5, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 0.857, "high": 0.861, "low": 0.857, "close": 0.86, "volume": 5876.4, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 0.861, "high": 0.861, "low": 0.853, "close": 0.859, "volume": 1146.0, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 0.858, "high": 0.869, "low": 0.858, "close": 0.867, "volume": 3663.1, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 0.869, "high": 0.872, "low": 0.867, "close": 0.87, "volume": 5045.6, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 0.868, "high": 0.873, "low": 0.863, "close": 0.872, "volume": 9720.4, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 0.871, "high": 0.871, "low": 0.865, "close": 0.866, "volume": 12155.4, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 0.864, "high": 0.866, "low": 0.858, "close": 0.86, "volume": 26888.2, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 0.864, "high": 0.88, "low": 0.864, "close": 0.865, "volume": 16212.3, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 0.865, "high": 0.877, "low": 0.865, "close": 0.874, "volume": 8643.4, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 0.875, "high": 0.875, "low": 0.865, "close": 0.867, "volume": 1162.8, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 0.864, "high": 0.869, "low": 0.863, "close": 0.867, "volume": 3885.5, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 0.868, "high": 0.873, "low": 0.868, "close": 0.871, "volume": 896.0, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 0.872, "high": 0.879, "low": 0.871, "close": 0.877, "volume": 5286.6, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 0.878, "high": 0.879, "low": 0.87, "close": 0.876, "volume": 7817.5, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 0.875, "high": 0.875, "low": 0.868, "close": 0.871, "volume": 3336.5, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 0.869, "high": 0.869, "low": 0.851, "close": 0.858, "volume": 26727.2, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 0.856, "high": 0.857, "low": 0.841, "close": 0.847, "volume": 18891.4, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 0.846, "high": 0.847, "low": 0.828, "close": 0.829, "volume": 21716.3, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 0.828, "high": 0.833, "low": 0.827, "close": 0.831, "volume": 2536.4, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 0.828, "high": 0.834, "low": 0.827, "close": 0.834, "volume": 4584.0, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 0.831, "high": 0.833, "low": 0.828, "close": 0.832, "volume": 1749.9, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 0.83, "high": 0.844, "low": 0.828, "close": 0.844, "volume": 4781.3, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 0.84, "high": 0.847, "low": 0.84, "close": 0.843, "volume": 2536.4, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 0.844, "high": 0.846, "low": 0.843, "close": 0.846, "volume": 1684.3, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 0.845, "high": 0.845, "low": 0.841, "close": 0.843, "volume": 1280.4, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 108.0, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 0.84, "high": 0.845, "low": 0.838, "close": 0.845, "volume": 2315.1, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 0.843, "high": 0.847, "low": 0.839, "close": 0.846, "volume": 17857.1, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 0.845, "high": 0.845, "low": 0.841, "close": 0.841, "volume": 2550.7, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 0.844, "high": 0.847, "low": 0.839, "close": 0.841, "volume": 1771.6, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 0.84, "high": 0.842, "low": 0.835, "close": 0.842, "volume": 2295.2, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 0.841, "high": 0.847, "low": 0.841, "close": 0.847, "volume": 7932.0, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 0.843, "high": 0.845, "low": 0.843, "close": 0.843, "volume": 1186.1, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 0.842, "high": 0.842, "low": 0.829, "close": 0.832, "volume": 3269.4, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 0.831, "high": 0.831, "low": 0.823, "close": 0.826, "volume": 4151.3, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 0.822, "high": 0.822, "low": 0.812, "close": 0.818, "volume": 12877.6, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 0.819, "high": 0.82, "low": 0.814, "close": 0.817, "volume": 9594.7, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 0.819, "high": 0.82, "low": 0.807, "close": 0.814, "volume": 21853.4, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 0.81, "high": 0.813, "low": 0.807, "close": 0.813, "volume": 1791.5, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 0.811, "high": 0.811, "low": 0.806, "close": 0.81, "volume": 4090.7, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 0.811, "high": 0.811, "low": 0.809, "close": 0.81, "volume": 874.9, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 0.806, "high": 0.808, "low": 0.8, "close": 0.805, "volume": 8861.7, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 0.805, "high": 0.812, "low": 0.805, "close": 0.812, "volume": 2331.3, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 0.813, "high": 0.819, "low": 0.813, "close": 0.816, "volume": 7182.5, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 0.818, "high": 0.818, "low": 0.812, "close": 0.813, "volume": 7405.8, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 0.813, "high": 0.816, "low": 0.81, "close": 0.81, "volume": 3494.4, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 0.811, "high": 0.811, "low": 0.809, "close": 0.811, "volume": 214.3, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 0.811, "high": 0.814, "low": 0.809, "close": 0.813, "volume": 1563.6, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 0.811, "high": 0.813, "low": 0.806, "close": 0.808, "volume": 1992.8, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 0.806, "high": 0.806, "low": 0.793, "close": 0.799, "volume": 7188.6, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 0.795, "high": 0.801, "low": 0.792, "close": 0.795, "volume": 2018.3, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 0.794, "high": 0.796, "low": 0.791, "close": 0.793, "volume": 7376.8, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 0.79, "high": 0.795, "low": 0.787, "close": 0.787, "volume": 20939.7, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 0.786, "high": 0.796, "low": 0.775, "close": 0.796, "volume": 11470.1, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 0.796, "high": 0.806, "low": 0.794, "close": 0.806, "volume": 26048.2, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 0.807, "high": 0.808, "low": 0.796, "close": 0.798, "volume": 31706.2, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 0.797, "high": 0.807, "low": 0.796, "close": 0.807, "volume": 4103.5, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 0.809, "high": 0.812, "low": 0.804, "close": 0.807, "volume": 2459.3, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 0.807, "high": 0.814, "low": 0.803, "close": 0.814, "volume": 4398.2, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 0.815, "high": 0.815, "low": 0.811, "close": 0.812, "volume": 5433.5, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 0.814, "high": 0.826, "low": 0.814, "close": 0.824, "volume": 19300.2, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 0.824, "high": 0.829, "low": 0.823, "close": 0.826, "volume": 4554.4, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 0.825, "high": 0.826, "low": 0.821, "close": 0.822, "volume": 5997.0, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 0.826, "high": 0.83, "low": 0.826, "close": 0.83, "volume": 864.0, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 0.829, "high": 0.833, "low": 0.828, "close": 0.831, "volume": 6110.1, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 0.834, "high": 0.838, "low": 0.83, "close": 0.833, "volume": 30316.3, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 0.833, "high": 0.833, "low": 0.826, "close": 0.826, "volume": 1173.5, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 0.826, "high": 0.827, "low": 0.821, "close": 0.823, "volume": 6441.2, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 0.823, "high": 0.824, "low": 0.819, "close": 0.821, "volume": 6652.0, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 0.822, "high": 0.822, "low": 0.818, "close": 0.818, "volume": 1481.3, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 0.817, "high": 0.82, "low": 0.814, "close": 0.816, "volume": 1838.2, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 0.818, "high": 0.821, "low": 0.818, "close": 0.82, "volume": 6044.8, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 0.822, "high": 0.822, "low": 0.822, "close": 0.822, "volume": 416.4, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 0.823, "high": 0.823, "low": 0.821, "close": 0.821, "volume": 585.9, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 0.822, "high": 0.824, "low": 0.822, "close": 0.823, "volume": 4917.1, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 0.821, "high": 0.827, "low": 0.821, "close": 0.827, "volume": 1335.7, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 0.827, "high": 0.828, "low": 0.823, "close": 0.823, "volume": 593.2, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 0.825, "high": 0.828, "low": 0.823, "close": 0.828, "volume": 916.7, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 0.829, "high": 0.833, "low": 0.826, "close": 0.827, "volume": 1323.4, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 0.828, "high": 0.828, "low": 0.828, "close": 0.828, "volume": 22.0, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 0.832, "high": 0.834, "low": 0.831, "close": 0.832, "volume": 5754.1, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 0.834, "high": 0.838, "low": 0.83, "close": 0.83, "volume": 18252.6, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 0.831, "high": 0.831, "low": 0.827, "close": 0.83, "volume": 603.7, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 0.827, "high": 0.828, "low": 0.827, "close": 0.827, "volume": 983.1, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 0.83, "high": 0.834, "low": 0.83, "close": 0.834, "volume": 2879.0, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 0.834, "high": 0.838, "low": 0.832, "close": 0.837, "volume": 32514.9, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 0.838, "high": 0.84, "low": 0.835, "close": 0.838, "volume": 4964.9, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 0.838, "high": 0.838, "low": 0.832, "close": 0.833, "volume": 8021.1, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 0.835, "high": 0.835, "low": 0.831, "close": 0.834, "volume": 3525.1, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 0.834, "high": 0.836, "low": 0.831, "close": 0.833, "volume": 1706.4, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 0.83, "high": 0.831, "low": 0.828, "close": 0.829, "volume": 2054.5, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 0.832, "high": 0.837, "low": 0.832, "close": 0.837, "volume": 1268.8, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 0.835, "high": 0.835, "low": 0.83, "close": 0.833, "volume": 1704.0, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 0.833, "high": 0.833, "low": 0.829, "close": 0.829, "volume": 1711.4, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 0.828, "high": 0.83, "low": 0.828, "close": 0.829, "volume": 648.6, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 0.83, "high": 0.83, "low": 0.825, "close": 0.829, "volume": 1154.0, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 0.829, "high": 0.829, "low": 0.829, "close": 0.829, "volume": 18.8, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 0.828, "high": 0.828, "low": 0.828, "close": 0.828, "volume": 85.6, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 0.831, "high": 0.831, "low": 0.829, "close": 0.829, "volume": 478.4, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 0.828, "high": 0.829, "low": 0.828, "close": 0.829, "volume": 601.8, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 0.826, "high": 0.826, "low": 0.822, "close": 0.822, "volume": 2328.0, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 0.825, "high": 0.827, "low": 0.822, "close": 0.825, "volume": 927.4, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 0.827, "high": 0.829, "low": 0.826, "close": 0.829, "volume": 1888.6, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 0.83, "high": 0.836, "low": 0.83, "close": 0.836, "volume": 14403.2, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 0.838, "high": 0.838, "low": 0.834, "close": 0.835, "volume": 2655.7, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 0.835, "high": 0.836, "low": 0.832, "close": 0.832, "volume": 4276.6, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 0.831, "high": 0.842, "low": 0.831, "close": 0.842, "volume": 3212.3, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 0.843, "high": 0.845, "low": 0.839, "close": 0.841, "volume": 2848.8, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 0.844, "high": 0.845, "low": 0.842, "close": 0.842, "volume": 1230.9, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 0.842, "high": 0.844, "low": 0.841, "close": 0.844, "volume": 4295.3, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 0.845, "high": 0.85, "low": 0.844, "close": 0.849, "volume": 2525.3, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 0.848, "high": 0.896, "low": 0.848, "close": 0.891, "volume": 116128.7, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 0.897, "high": 0.904, "low": 0.893, "close": 0.901, "volume": 20647.1, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 0.9, "high": 0.909, "low": 0.9, "close": 0.901, "volume": 17688.6, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 0.902, "high": 0.903, "low": 0.89, "close": 0.89, "volume": 19345.9, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 0.892, "high": 0.898, "low": 0.89, "close": 0.898, "volume": 11760.4, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 0.896, "high": 0.898, "low": 0.888, "close": 0.888, "volume": 3991.6, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 0.889, "high": 0.892, "low": 0.883, "close": 0.883, "volume": 8827.5, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 0.883, "high": 0.886, "low": 0.872, "close": 0.879, "volume": 14240.9, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 0.88, "high": 0.884, "low": 0.879, "close": 0.88, "volume": 5776.8, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 0.885, "high": 0.886, "low": 0.879, "close": 0.881, "volume": 1194.9, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 0.879, "high": 0.879, "low": 0.879, "close": 0.879, "volume": 1333.9, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 0.88, "high": 0.892, "low": 0.88, "close": 0.891, "volume": 4876.1, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 0.892, "high": 0.899, "low": 0.891, "close": 0.895, "volume": 8370.7, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 0.892, "high": 0.899, "low": 0.89, "close": 0.899, "volume": 31803.1, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 0.897, "high": 0.897, "low": 0.889, "close": 0.891, "volume": 573.7, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 0.891, "high": 0.902, "low": 0.888, "close": 0.893, "volume": 6125.3, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 0.893, "high": 0.893, "low": 0.875, "close": 0.89, "volume": 87602.2, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 0.888, "high": 0.895, "low": 0.883, "close": 0.894, "volume": 2444.0, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 0.896, "high": 0.898, "low": 0.889, "close": 0.89, "volume": 13170.1, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 0.89, "high": 0.895, "low": 0.89, "close": 0.895, "volume": 2168.8, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 0.897, "high": 0.898, "low": 0.896, "close": 0.897, "volume": 47698.5, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 0.896, "high": 0.905, "low": 0.896, "close": 0.897, "volume": 50512.4, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 0.896, "high": 0.901, "low": 0.895, "close": 0.899, "volume": 12862.6, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 0.896, "high": 0.899, "low": 0.892, "close": 0.895, "volume": 40651.7, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 0.894, "high": 0.899, "low": 0.891, "close": 0.899, "volume": 1592.8, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 0.9, "high": 0.901, "low": 0.892, "close": 0.895, "volume": 10286.2, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 0.892, "high": 0.892, "low": 0.884, "close": 0.887, "volume": 9947.8, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 0.889, "high": 0.891, "low": 0.882, "close": 0.89, "volume": 3156.7, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 0.888, "high": 0.889, "low": 0.888, "close": 0.888, "volume": 406.0, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 0.889, "high": 0.893, "low": 0.889, "close": 0.893, "volume": 1030.8, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 0.892, "high": 0.897, "low": 0.892, "close": 0.894, "volume": 3384.2, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 0.891, "high": 0.895, "low": 0.89, "close": 0.895, "volume": 1402.4, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 0.895, "high": 0.895, "low": 0.895, "close": 0.895, "volume": 0.0, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 0.889, "high": 0.889, "low": 0.888, "close": 0.889, "volume": 130.1, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 0.889, "high": 0.889, "low": 0.885, "close": 0.887, "volume": 3045.6, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 0.884, "high": 0.884, "low": 0.881, "close": 0.881, "volume": 12954.2, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 0.88, "high": 0.884, "low": 0.878, "close": 0.883, "volume": 7230.1, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 0.885, "high": 0.886, "low": 0.883, "close": 0.883, "volume": 1417.2, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 0.881, "high": 0.886, "low": 0.875, "close": 0.883, "volume": 5176.3, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 0.884, "high": 0.906, "low": 0.884, "close": 0.902, "volume": 108226.2, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 0.904, "high": 0.906, "low": 0.896, "close": 0.904, "volume": 15474.1, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 0.905, "high": 0.926, "low": 0.905, "close": 0.915, "volume": 73545.5, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 0.92, "high": 0.925, "low": 0.914, "close": 0.923, "volume": 8057.8, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 0.924, "high": 0.936, "low": 0.919, "close": 0.933, "volume": 39863.5, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 0.932, "high": 0.949, "low": 0.929, "close": 0.934, "volume": 16667.1, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 0.934, "high": 0.938, "low": 0.926, "close": 0.927, "volume": 18265.6, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 0.925, "high": 0.925, "low": 0.912, "close": 0.92, "volume": 5628.0, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 0.92, "high": 0.929, "low": 0.917, "close": 0.929, "volume": 14389.7, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 0.928, "high": 0.93, "low": 0.917, "close": 0.92, "volume": 5438.7, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 0.916, "high": 0.922, "low": 0.915, "close": 0.922, "volume": 958.8, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 0.92, "high": 0.928, "low": 0.92, "close": 0.928, "volume": 2108.3, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 0.924, "high": 0.931, "low": 0.919, "close": 0.931, "volume": 5427.7, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 0.931, "high": 0.939, "low": 0.927, "close": 0.934, "volume": 16848.0, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 0.935, "high": 0.937, "low": 0.931, "close": 0.933, "volume": 80956.6, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 0.932, "high": 0.933, "low": 0.927, "close": 0.927, "volume": 1577.4, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 0.928, "high": 0.929, "low": 0.924, "close": 0.926, "volume": 2249.8, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 0.93, "high": 0.93, "low": 0.926, "close": 0.93, "volume": 10424.9, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 0.93, "high": 0.941, "low": 0.93, "close": 0.941, "volume": 2443.7, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 0.939, "high": 0.965, "low": 0.938, "close": 0.957, "volume": 15980.1, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 0.957, "high": 0.968, "low": 0.951, "close": 0.96, "volume": 8800.5, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 0.959, "high": 0.961, "low": 0.955, "close": 0.96, "volume": 2349.2, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 0.962, "high": 0.965, "low": 0.949, "close": 0.952, "volume": 5066.7, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 0.949, "high": 0.949, "low": 0.941, "close": 0.945, "volume": 3677.9, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 0.94, "high": 0.95, "low": 0.936, "close": 0.944, "volume": 15346.4, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 0.95, "high": 0.964, "low": 0.945, "close": 0.949, "volume": 19597.1, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 0.948, "high": 0.96, "low": 0.948, "close": 0.956, "volume": 4667.7, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 0.955, "high": 0.956, "low": 0.938, "close": 0.938, "volume": 9103.0, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 0.939, "high": 0.944, "low": 0.933, "close": 0.939, "volume": 21812.0, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 0.939, "high": 0.94, "low": 0.928, "close": 0.929, "volume": 19168.6, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 0.927, "high": 0.934, "low": 0.927, "close": 0.932, "volume": 12082.4, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 0.932, "high": 0.937, "low": 0.928, "close": 0.937, "volume": 16239.9, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 0.936, "high": 0.936, "low": 0.933, "close": 0.933, "volume": 486.1, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 0.932, "high": 0.941, "low": 0.93, "close": 0.94, "volume": 5126.3, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 0.942, "high": 0.946, "low": 0.938, "close": 0.938, "volume": 9711.0, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 0.939, "high": 0.947, "low": 0.933, "close": 0.933, "volume": 6130.4, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 0.938, "high": 0.939, "low": 0.932, "close": 0.938, "volume": 7444.9, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 0.939, "high": 0.941, "low": 0.922, "close": 0.922, "volume": 10349.3, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 0.924, "high": 0.935, "low": 0.921, "close": 0.935, "volume": 5078.2, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 0.933, "high": 0.938, "low": 0.932, "close": 0.938, "volume": 6366.1, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 0.936, "high": 0.944, "low": 0.936, "close": 0.939, "volume": 4145.4, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 0.94, "high": 0.945, "low": 0.936, "close": 0.939, "volume": 5487.1, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 0.943, "high": 0.944, "low": 0.93, "close": 0.93, "volume": 1798.9, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 0.936, "high": 0.939, "low": 0.933, "close": 0.933, "volume": 1372.4, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 0.931, "high": 0.931, "low": 0.926, "close": 0.927, "volume": 3567.8, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 0.927, "high": 0.928, "low": 0.922, "close": 0.922, "volume": 1628.9, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 0.926, "high": 0.931, "low": 0.925, "close": 0.931, "volume": 3935.1, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 0.927, "high": 0.939, "low": 0.922, "close": 0.938, "volume": 7959.6, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 0.939, "high": 0.945, "low": 0.916, "close": 0.916, "volume": 29132.2, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 0.921, "high": 0.932, "low": 0.921, "close": 0.923, "volume": 23204.9, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 0.926, "high": 0.927, "low": 0.917, "close": 0.917, "volume": 142182.0, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 0.918, "high": 0.918, "low": 0.91, "close": 0.912, "volume": 15398.5, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 0.912, "high": 0.919, "low": 0.912, "close": 0.916, "volume": 5504.8, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 0.913, "high": 0.919, "low": 0.913, "close": 0.915, "volume": 4072.9, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 0.919, "high": 0.925, "low": 0.919, "close": 0.922, "volume": 1249.8, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 0.92, "high": 0.92, "low": 0.894, "close": 0.913, "volume": 40427.5, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 0.911, "high": 0.911, "low": 0.907, "close": 0.91, "volume": 682.1, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 0.914, "high": 0.914, "low": 0.897, "close": 0.906, "volume": 6924.8, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 0.903, "high": 0.907, "low": 0.901, "close": 0.907, "volume": 1205.0, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 0.902, "high": 0.908, "low": 0.895, "close": 0.906, "volume": 5264.9, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 0.904, "high": 0.91, "low": 0.904, "close": 0.91, "volume": 3523.5, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 0.91, "high": 0.91, "low": 0.895, "close": 0.899, "volume": 6903.8, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 0.9, "high": 0.903, "low": 0.9, "close": 0.903, "volume": 6839.1, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 0.903, "high": 0.909, "low": 0.902, "close": 0.909, "volume": 1924.1, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 0.907, "high": 0.913, "low": 0.905, "close": 0.913, "volume": 2294.2, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 0.914, "high": 0.915, "low": 0.908, "close": 0.908, "volume": 2301.8, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 0.909, "high": 0.91, "low": 0.898, "close": 0.898, "volume": 1257.7, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 0.903, "high": 0.909, "low": 0.902, "close": 0.909, "volume": 2040.3, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 0.91, "high": 0.914, "low": 0.91, "close": 0.914, "volume": 1430.2, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 0.914, "high": 0.917, "low": 0.908, "close": 0.908, "volume": 3988.5, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 0.911, "high": 0.911, "low": 0.911, "close": 0.911, "volume": 4383.9, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 0.906, "high": 0.914, "low": 0.898, "close": 0.908, "volume": 10216.7, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 0.914, "high": 0.933, "low": 0.913, "close": 0.925, "volume": 8942.6, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 0.924, "high": 0.932, "low": 0.919, "close": 0.929, "volume": 9109.1, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 0.927, "high": 0.93, "low": 0.924, "close": 0.93, "volume": 7049.0, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 0.93, "high": 0.944, "low": 0.93, "close": 0.944, "volume": 20465.9, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 0.941, "high": 0.945, "low": 0.938, "close": 0.94, "volume": 9407.3, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 0.938, "high": 0.941, "low": 0.935, "close": 0.939, "volume": 7776.3, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 0.936, "high": 0.937, "low": 0.935, "close": 0.937, "volume": 6797.2, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 0.94, "high": 0.946, "low": 0.94, "close": 0.943, "volume": 12489.5, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 0.943, "high": 0.944, "low": 0.936, "close": 0.937, "volume": 21898.4, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 0.94, "high": 0.941, "low": 0.938, "close": 0.941, "volume": 14725.8, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 0.942, "high": 0.947, "low": 0.941, "close": 0.947, "volume": 8319.9, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 0.946, "high": 0.951, "low": 0.939, "close": 0.942, "volume": 18599.9, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 0.941, "high": 0.943, "low": 0.937, "close": 0.939, "volume": 4720.9, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 0.936, "high": 0.945, "low": 0.936, "close": 0.945, "volume": 2535.5, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 0.943, "high": 0.949, "low": 0.943, "close": 0.948, "volume": 5694.0, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 0.948, "high": 0.948, "low": 0.939, "close": 0.941, "volume": 2201.6, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 0.94, "high": 0.944, "low": 0.935, "close": 0.937, "volume": 1640.4, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 0.94, "high": 0.941, "low": 0.938, "close": 0.941, "volume": 883.6, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 0.94, "high": 0.942, "low": 0.94, "close": 0.942, "volume": 2471.3, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 0.94, "high": 0.96, "low": 0.94, "close": 0.951, "volume": 21440.3, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 0.953, "high": 0.954, "low": 0.945, "close": 0.947, "volume": 4793.4, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 0.946, "high": 0.952, "low": 0.933, "close": 0.935, "volume": 11530.8, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 0.932, "high": 0.934, "low": 0.928, "close": 0.928, "volume": 12920.2, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 0.931, "high": 0.934, "low": 0.929, "close": 0.932, "volume": 8560.4, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 0.931, "high": 0.933, "low": 0.927, "close": 0.933, "volume": 1617.3, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 0.933, "high": 0.939, "low": 0.932, "close": 0.933, "volume": 3891.7, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 0.932, "high": 0.939, "low": 0.932, "close": 0.937, "volume": 4337.0, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 0.939, "high": 0.953, "low": 0.939, "close": 0.947, "volume": 9186.2, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 0.948, "high": 0.957, "low": 0.934, "close": 0.94, "volume": 9408.0, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 0.936, "high": 0.94, "low": 0.932, "close": 0.937, "volume": 8028.1, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 0.934, "high": 0.937, "low": 0.933, "close": 0.935, "volume": 3247.6, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 0.938, "high": 0.939, "low": 0.935, "close": 0.936, "volume": 5112.2, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 0.937, "high": 0.941, "low": 0.937, "close": 0.94, "volume": 5458.8, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 0.94, "high": 0.94, "low": 0.93, "close": 0.93, "volume": 2195.0, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 0.929, "high": 0.935, "low": 0.928, "close": 0.933, "volume": 3427.3, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 0.933, "high": 0.933, "low": 0.923, "close": 0.923, "volume": 8212.5, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 0.923, "high": 0.928, "low": 0.923, "close": 0.926, "volume": 3954.3, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 0.929, "high": 0.931, "low": 0.926, "close": 0.929, "volume": 4523.7, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 0.931, "high": 0.934, "low": 0.93, "close": 0.932, "volume": 751.3, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 0.932, "high": 0.932, "low": 0.931, "close": 0.932, "volume": 3951.5, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 0.929, "high": 0.932, "low": 0.929, "close": 0.93, "volume": 2919.0, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 0.928, "high": 0.937, "low": 0.928, "close": 0.937, "volume": 2653.9, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 0.935, "high": 0.945, "low": 0.935, "close": 0.945, "volume": 6850.8, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 0.944, "high": 0.948, "low": 0.931, "close": 0.936, "volume": 6262.3, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 0.938, "high": 0.94, "low": 0.925, "close": 0.926, "volume": 7893.9, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 0.926, "high": 0.926, "low": 0.921, "close": 0.923, "volume": 3942.3, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 0.923, "high": 0.924, "low": 0.92, "close": 0.923, "volume": 55456.0, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 0.922, "high": 0.922, "low": 0.917, "close": 0.92, "volume": 3319.8, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 0.916, "high": 0.918, "low": 0.907, "close": 0.911, "volume": 18041.4, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 0.91, "high": 0.919, "low": 0.909, "close": 0.918, "volume": 10925.1, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 0.916, "high": 0.918, "low": 0.908, "close": 0.909, "volume": 2781.0, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 0.911, "high": 0.914, "low": 0.906, "close": 0.908, "volume": 2942.1, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 0.909, "high": 0.913, "low": 0.907, "close": 0.913, "volume": 2691.1, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 0.913, "high": 0.914, "low": 0.91, "close": 0.91, "volume": 5363.5, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 0.913, "high": 0.915, "low": 0.912, "close": 0.913, "volume": 760.6, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 0.913, "high": 0.917, "low": 0.911, "close": 0.915, "volume": 8284.3, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 0.918, "high": 0.918, "low": 0.915, "close": 0.918, "volume": 4638.7, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 0.915, "high": 0.915, "low": 0.899, "close": 0.909, "volume": 12319.0, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 0.909, "high": 0.909, "low": 0.905, "close": 0.909, "volume": 5745.6, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 0.908, "high": 0.913, "low": 0.907, "close": 0.907, "volume": 4387.8, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 0.909, "high": 0.91, "low": 0.899, "close": 0.902, "volume": 4059.4, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 0.902, "high": 0.903, "low": 0.897, "close": 0.901, "volume": 2234.5, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 0.901, "high": 0.909, "low": 0.901, "close": 0.909, "volume": 2854.1, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 0.909, "high": 0.911, "low": 0.908, "close": 0.911, "volume": 793.4, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 0.91, "high": 0.912, "low": 0.91, "close": 0.91, "volume": 2702.8, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 0.913, "high": 0.913, "low": 0.906, "close": 0.912, "volume": 751.1, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 0.911, "high": 0.913, "low": 0.909, "close": 0.913, "volume": 603.0, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 0.912, "high": 0.912, "low": 0.906, "close": 0.906, "volume": 1643.8, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 0.912, "high": 0.926, "low": 0.912, "close": 0.924, "volume": 3317.2, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 0.926, "high": 0.928, "low": 0.92, "close": 0.927, "volume": 6197.4, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 0.927, "high": 0.93, "low": 0.923, "close": 0.924, "volume": 3514.8, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 0.924, "high": 0.929, "low": 0.92, "close": 0.923, "volume": 4637.9, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 0.926, "high": 0.927, "low": 0.899, "close": 0.899, "volume": 19326.4, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 0.898, "high": 0.91, "low": 0.894, "close": 0.904, "volume": 54633.4, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 0.906, "high": 0.911, "low": 0.903, "close": 0.908, "volume": 727.4, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 0.908, "high": 0.914, "low": 0.904, "close": 0.907, "volume": 11421.4, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 0.907, "high": 0.91, "low": 0.902, "close": 0.902, "volume": 10204.5, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 0.902, "high": 0.907, "low": 0.902, "close": 0.904, "volume": 14697.7, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.905, "volume": 7167.8, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 0.901, "high": 0.903, "low": 0.899, "close": 0.903, "volume": 1650.5, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 0.901, "high": 0.901, "low": 0.897, "close": 0.9, "volume": 552.4, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 0.896, "high": 0.904, "low": 0.896, "close": 0.904, "volume": 2430.6, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 0.901, "high": 0.907, "low": 0.901, "close": 0.903, "volume": 16496.4, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 0.902, "high": 0.905, "low": 0.898, "close": 0.9, "volume": 10489.3, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 0.9, "high": 0.906, "low": 0.9, "close": 0.903, "volume": 1674.7, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 0.905, "high": 0.908, "low": 0.904, "close": 0.908, "volume": 7328.9, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 0.909, "high": 0.91, "low": 0.904, "close": 0.904, "volume": 2737.1, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 0.903, "high": 0.905, "low": 0.902, "close": 0.905, "volume": 704.1, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 0.901, "high": 0.903, "low": 0.899, "close": 0.899, "volume": 10984.3, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 0.899, "high": 0.907, "low": 0.898, "close": 0.907, "volume": 3218.2, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 0.905, "high": 0.906, "low": 0.902, "close": 0.902, "volume": 8638.9, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 0.903, "high": 0.905, "low": 0.901, "close": 0.903, "volume": 1348.8, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 0.902, "high": 0.908, "low": 0.901, "close": 0.903, "volume": 6986.7, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 0.903, "high": 0.906, "low": 0.901, "close": 0.902, "volume": 3711.8, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 0.9, "high": 0.9, "low": 0.889, "close": 0.895, "volume": 78972.9, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 0.895, "high": 0.896, "low": 0.892, "close": 0.894, "volume": 38142.4, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 0.893, "high": 0.894, "low": 0.881, "close": 0.885, "volume": 36448.6, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 0.884, "high": 0.888, "low": 0.878, "close": 0.878, "volume": 34727.3, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 0.881, "high": 0.884, "low": 0.879, "close": 0.879, "volume": 639.2, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 0.882, "high": 0.884, "low": 0.876, "close": 0.878, "volume": 6155.2, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 0.878, "high": 0.882, "low": 0.877, "close": 0.881, "volume": 2419.6, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 0.881, "high": 0.883, "low": 0.879, "close": 0.883, "volume": 11953.6, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 0.883, "high": 0.884, "low": 0.877, "close": 0.879, "volume": 2872.8, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 0.879, "high": 0.88, "low": 0.876, "close": 0.88, "volume": 9522.6, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 0.88, "high": 0.881, "low": 0.878, "close": 0.881, "volume": 4322.4, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 0.88, "high": 0.882, "low": 0.877, "close": 0.88, "volume": 10488.2, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 0.879, "high": 0.881, "low": 0.874, "close": 0.874, "volume": 13192.8, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 0.873, "high": 0.873, "low": 0.861, "close": 0.867, "volume": 79208.7, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 0.868, "high": 0.872, "low": 0.868, "close": 0.871, "volume": 6782.8, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 0.869, "high": 0.869, "low": 0.861, "close": 0.862, "volume": 10130.4, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 0.866, "high": 0.882, "low": 0.865, "close": 0.876, "volume": 31142.2, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 0.875, "high": 0.878, "low": 0.872, "close": 0.873, "volume": 12812.4, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 0.876, "high": 0.877, "low": 0.874, "close": 0.874, "volume": 10123.5, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 0.873, "high": 0.873, "low": 0.867, "close": 0.867, "volume": 17694.7, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 0.869, "high": 0.869, "low": 0.852, "close": 0.859, "volume": 61275.9, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 0.858, "high": 0.863, "low": 0.856, "close": 0.863, "volume": 16431.8, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 0.864, "high": 0.866, "low": 0.852, "close": 0.852, "volume": 1192.5, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 0.851, "high": 0.852, "low": 0.846, "close": 0.851, "volume": 19132.5, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 0.853, "high": 0.855, "low": 0.853, "close": 0.855, "volume": 3632.2, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 0.854, "high": 0.854, "low": 0.848, "close": 0.85, "volume": 420.4, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 0.849, "high": 0.855, "low": 0.849, "close": 0.855, "volume": 14140.2, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 0.854, "high": 0.86, "low": 0.852, "close": 0.86, "volume": 13328.8, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 0.856, "high": 0.86, "low": 0.856, "close": 0.859, "volume": 1124.0, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 0.858, "high": 0.87, "low": 0.854, "close": 0.87, "volume": 83517.6, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 0.866, "high": 0.867, "low": 0.855, "close": 0.855, "volume": 6416.6, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 0.856, "high": 0.892, "low": 0.854, "close": 0.865, "volume": 39581.0, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 0.865, "high": 0.878, "low": 0.846, "close": 0.854, "volume": 71309.8, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 0.857, "high": 0.86, "low": 0.838, "close": 0.847, "volume": 25090.4, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 0.845, "high": 0.845, "low": 0.839, "close": 0.844, "volume": 18303.8, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 0.843, "high": 0.858, "low": 0.839, "close": 0.853, "volume": 38072.9, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 0.854, "high": 0.876, "low": 0.851, "close": 0.874, "volume": 34731.3, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 0.875, "high": 0.899, "low": 0.868, "close": 0.893, "volume": 147672.9, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 0.895, "high": 0.9, "low": 0.893, "close": 0.896, "volume": 69278.0, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 0.896, "high": 0.92, "low": 0.896, "close": 0.917, "volume": 264464.6, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 0.918, "high": 0.959, "low": 0.917, "close": 0.959, "volume": 259748.2, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 0.96, "high": 0.984, "low": 0.96, "close": 0.964, "volume": 170468.3, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 0.962, "high": 0.962, "low": 0.952, "close": 0.956, "volume": 116067.5, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 0.96, "high": 0.961, "low": 0.948, "close": 0.957, "volume": 100409.6, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 0.958, "high": 0.968, "low": 0.953, "close": 0.953, "volume": 69762.3, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 0.958, "high": 0.967, "low": 0.958, "close": 0.96, "volume": 57180.5, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 0.96, "high": 0.973, "low": 0.96, "close": 0.961, "volume": 24827.9, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 0.966, "high": 0.974, "low": 0.959, "close": 0.959, "volume": 25173.7, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 0.961, "high": 0.963, "low": 0.938, "close": 0.944, "volume": 43294.9, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 0.946, "high": 0.953, "low": 0.931, "close": 0.939, "volume": 10031.5, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 0.939, "high": 0.94, "low": 0.923, "close": 0.923, "volume": 42048.6, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 0.925, "high": 0.956, "low": 0.924, "close": 0.955, "volume": 57790.8, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 0.953, "high": 0.953, "low": 0.941, "close": 0.948, "volume": 58207.1, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 0.952, "high": 0.962, "low": 0.95, "close": 0.954, "volume": 64302.6, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 0.951, "high": 0.958, "low": 0.948, "close": 0.956, "volume": 43877.5, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 0.959, "high": 0.97, "low": 0.956, "close": 0.959, "volume": 51550.7, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 0.961, "high": 0.969, "low": 0.954, "close": 0.954, "volume": 66709.1, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 0.954, "high": 0.962, "low": 0.952, "close": 0.954, "volume": 16861.6, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 0.954, "high": 0.965, "low": 0.954, "close": 0.963, "volume": 37016.0, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 0.966, "high": 0.966, "low": 0.951, "close": 0.954, "volume": 12068.5, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 0.957, "high": 0.957, "low": 0.944, "close": 0.95, "volume": 20095.1, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 0.954, "high": 1.008, "low": 0.954, "close": 0.995, "volume": 224469.3, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 0.995, "high": 1.029, "low": 0.995, "close": 1.014, "volume": 175191.9, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 1.015, "high": 1.049, "low": 1.015, "close": 1.043, "volume": 244915.8, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 1.046, "high": 1.127, "low": 1.046, "close": 1.126, "volume": 353377.2, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 1.127, "high": 1.148, "low": 1.105, "close": 1.127, "volume": 229693.3, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 1.129, "high": 1.141, "low": 1.106, "close": 1.117, "volume": 122972.0, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 1.122, "high": 1.139, "low": 1.115, "close": 1.133, "volume": 155605.2, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 1.131, "high": 1.144, "low": 1.12, "close": 1.14, "volume": 84894.6, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 1.142, "high": 1.156, "low": 1.125, "close": 1.127, "volume": 171951.2, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 1.132, "high": 1.132, "low": 1.098, "close": 1.102, "volume": 95527.6, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 1.103, "high": 1.113, "low": 1.098, "close": 1.11, "volume": 32661.5, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 1.108, "high": 1.134, "low": 1.101, "close": 1.119, "volume": 97620.1, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 1.124, "high": 1.175, "low": 1.108, "close": 1.169, "volume": 115266.6, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 1.167, "high": 1.18, "low": 1.137, "close": 1.144, "volume": 74692.3, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 1.143, "high": 1.173, "low": 1.141, "close": 1.147, "volume": 73289.7, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 1.148, "high": 1.148, "low": 1.113, "close": 1.116, "volume": 100279.4, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 1.121, "high": 1.134, "low": 1.117, "close": 1.13, "volume": 66593.9, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 1.129, "high": 1.149, "low": 1.12, "close": 1.146, "volume": 62403.1, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 1.146, "high": 1.161, "low": 1.141, "close": 1.154, "volume": 74835.8, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 1.157, "high": 1.176, "low": 1.157, "close": 1.158, "volume": 111525.4, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 1.161, "high": 1.19, "low": 1.151, "close": 1.173, "volume": 136903.1, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 1.175, "high": 1.184, "low": 1.161, "close": 1.18, "volume": 88625.3, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 1.179, "high": 1.198, "low": 1.17, "close": 1.181, "volume": 96475.6, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 1.181, "high": 1.184, "low": 1.163, "close": 1.168, "volume": 66326.2, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 1.171, "high": 1.3, "low": 1.164, "close": 1.246, "volume": 347761.5, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 1.245, "high": 1.251, "low": 1.195, "close": 1.205, "volume": 163513.3, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 1.201, "high": 1.222, "low": 1.19, "close": 1.222, "volume": 109554.9, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 1.217, "high": 1.219, "low": 1.202, "close": 1.208, "volume": 33012.2, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 1.205, "high": 1.212, "low": 1.185, "close": 1.185, "volume": 78994.2, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 1.192, "high": 1.219, "low": 1.186, "close": 1.219, "volume": 52922.9, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 1.215, "high": 1.216, "low": 1.207, "close": 1.215, "volume": 25843.2, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 1.212, "high": 1.214, "low": 1.202, "close": 1.211, "volume": 44186.8, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 1.209, "high": 1.209, "low": 1.186, "close": 1.194, "volume": 59062.0, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 1.191, "high": 1.191, "low": 1.172, "close": 1.177, "volume": 53842.3, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 1.18, "high": 1.204, "low": 1.18, "close": 1.199, "volume": 15732.8, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 1.201, "high": 1.208, "low": 1.198, "close": 1.205, "volume": 5245.9, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 1.204, "high": 1.204, "low": 1.189, "close": 1.191, "volume": 15600.8, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 1.196, "high": 1.199, "low": 1.184, "close": 1.194, "volume": 23054.4, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 1.198, "high": 1.204, "low": 1.185, "close": 1.197, "volume": 18693.7, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 1.199, "high": 1.237, "low": 1.198, "close": 1.216, "volume": 122298.0, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 1.214, "high": 1.228, "low": 1.202, "close": 1.207, "volume": 26831.5, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 1.205, "high": 1.208, "low": 1.195, "close": 1.195, "volume": 12572.9, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 1.2, "high": 1.2, "low": 1.184, "close": 1.187, "volume": 36294.3, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 1.186, "high": 1.198, "low": 1.185, "close": 1.196, "volume": 14379.1, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 1.192, "high": 1.197, "low": 1.189, "close": 1.195, "volume": 4022.6, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 1.191, "high": 1.201, "low": 1.189, "close": 1.201, "volume": 6609.7, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 1.202, "high": 1.205, "low": 1.194, "close": 1.199, "volume": 15803.5, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 1.195, "high": 1.195, "low": 1.154, "close": 1.182, "volume": 162915.0, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 1.184, "high": 1.188, "low": 1.157, "close": 1.162, "volume": 50438.2, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 1.162, "high": 1.165, "low": 1.132, "close": 1.138, "volume": 33456.5, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 1.142, "high": 1.154, "low": 1.142, "close": 1.15, "volume": 24110.4, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 1.152, "high": 1.164, "low": 1.151, "close": 1.163, "volume": 32132.5, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 1.16, "high": 1.162, "low": 1.157, "close": 1.16, "volume": 2490.8, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 1.157, "high": 1.157, "low": 1.143, "close": 1.147, "volume": 7140.8, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 1.148, "high": 1.155, "low": 1.147, "close": 1.15, "volume": 80817.6, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 1.153, "high": 1.157, "low": 1.148, "close": 1.156, "volume": 8387.2, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 1.156, "high": 1.164, "low": 1.148, "close": 1.158, "volume": 5671.3, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 1.159, "high": 1.163, "low": 1.155, "close": 1.155, "volume": 3138.5, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 1.156, "high": 1.16, "low": 1.152, "close": 1.158, "volume": 1568.7, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 1.16, "high": 1.16, "low": 1.144, "close": 1.151, "volume": 5209.8, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 1.152, "high": 1.152, "low": 1.142, "close": 1.144, "volume": 3257.4, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 1.146, "high": 1.154, "low": 1.14, "close": 1.154, "volume": 4898.2, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 1.154, "high": 1.177, "low": 1.15, "close": 1.17, "volume": 28683.7, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 1.17, "high": 1.182, "low": 1.168, "close": 1.17, "volume": 11520.2, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 1.17, "high": 1.183, "low": 1.152, "close": 1.174, "volume": 30239.5, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 1.174, "high": 1.182, "low": 1.169, "close": 1.17, "volume": 13417.2, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 1.17, "high": 1.215, "low": 1.165, "close": 1.212, "volume": 39975.6, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 1.214, "high": 1.214, "low": 1.187, "close": 1.19, "volume": 38266.8, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 1.193, "high": 1.201, "low": 1.19, "close": 1.195, "volume": 11794.7, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 1.197, "high": 1.206, "low": 1.19, "close": 1.191, "volume": 13220.9, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 1.19, "high": 1.197, "low": 1.175, "close": 1.183, "volume": 32000.1, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 1.176, "high": 1.176, "low": 1.134, "close": 1.134, "volume": 69279.4, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 1.133, "high": 1.176, "low": 1.13, "close": 1.156, "volume": 56496.9, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 1.155, "high": 1.174, "low": 1.14, "close": 1.169, "volume": 33977.4, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 1.175, "high": 1.243, "low": 1.174, "close": 1.237, "volume": 158301.5, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 1.237, "high": 1.237, "low": 1.21, "close": 1.212, "volume": 106876.9, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 1.218, "high": 1.218, "low": 1.19, "close": 1.2, "volume": 71158.4, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 1.204, "high": 1.215, "low": 1.196, "close": 1.201, "volume": 35765.6, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 1.2, "high": 1.204, "low": 1.187, "close": 1.196, "volume": 20335.0, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 1.188, "high": 1.188, "low": 1.15, "close": 1.15, "volume": 37314.5, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 1.152, "high": 1.196, "low": 1.152, "close": 1.192, "volume": 26464.1, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 1.195, "high": 1.204, "low": 1.188, "close": 1.191, "volume": 21839.0, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 1.197, "high": 1.215, "low": 1.197, "close": 1.198, "volume": 21848.6, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 1.204, "high": 1.206, "low": 1.194, "close": 1.196, "volume": 12489.6, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 1.195, "high": 1.208, "low": 1.188, "close": 1.197, "volume": 9578.3, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 1.198, "high": 1.206, "low": 1.182, "close": 1.2, "volume": 21034.6, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 1.197, "high": 1.235, "low": 1.197, "close": 1.232, "volume": 44331.4, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 1.234, "high": 1.272, "low": 1.229, "close": 1.261, "volume": 86976.7, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 1.263, "high": 1.278, "low": 1.248, "close": 1.248, "volume": 132197.5, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 1.251, "high": 1.269, "low": 1.248, "close": 1.269, "volume": 34995.1, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 1.269, "high": 1.276, "low": 1.263, "close": 1.268, "volume": 73004.5, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 1.269, "high": 1.292, "low": 1.268, "close": 1.272, "volume": 53870.0, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 1.274, "high": 1.277, "low": 1.258, "close": 1.258, "volume": 27617.4, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 1.257, "high": 1.264, "low": 1.232, "close": 1.244, "volume": 99644.2, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 1.244, "high": 1.246, "low": 1.217, "close": 1.237, "volume": 143759.9, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 1.236, "high": 1.257, "low": 1.234, "close": 1.256, "volume": 64653.1, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 1.257, "high": 1.274, "low": 1.208, "close": 1.211, "volume": 112067.6, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 1.21, "high": 1.227, "low": 1.205, "close": 1.217, "volume": 50358.1, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 1.213, "high": 1.221, "low": 1.182, "close": 1.182, "volume": 71032.2, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 1.182, "high": 1.183, "low": 1.121, "close": 1.122, "volume": 76917.4, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 1.12, "high": 1.134, "low": 1.084, "close": 1.103, "volume": 175107.9, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 1.1, "high": 1.113, "low": 1.062, "close": 1.105, "volume": 111301.8, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 1.102, "high": 1.149, "low": 1.079, "close": 1.143, "volume": 93060.3, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 1.141, "high": 1.177, "low": 1.134, "close": 1.169, "volume": 60227.0, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 1.17, "high": 1.17, "low": 1.143, "close": 1.146, "volume": 47737.8, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 1.145, "high": 1.164, "low": 1.138, "close": 1.153, "volume": 71447.6, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 1.154, "high": 1.158, "low": 1.141, "close": 1.15, "volume": 66239.2, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 1.152, "high": 1.175, "low": 1.142, "close": 1.162, "volume": 52368.6, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 1.157, "high": 1.167, "low": 1.138, "close": 1.154, "volume": 69865.5, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 1.155, "high": 1.16, "low": 1.12, "close": 1.122, "volume": 53953.6, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 1.122, "high": 1.142, "low": 1.108, "close": 1.124, "volume": 49212.5, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 1.122, "high": 1.138, "low": 1.1, "close": 1.138, "volume": 87598.3, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 1.139, "high": 1.239, "low": 1.134, "close": 1.2, "volume": 218450.0, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 1.199, "high": 1.21, "low": 1.08, "close": 1.094, "volume": 204899.3, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 1.088, "high": 1.103, "low": 1.008, "close": 1.036, "volume": 243289.7, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 1.036, "high": 1.054, "low": 0.906, "close": 1.04, "volume": 469840.1, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 1.036, "high": 1.076, "low": 0.989, "close": 1.048, "volume": 263372.1, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 1.049, "high": 1.07, "low": 1.025, "close": 1.068, "volume": 100493.6, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 1.061, "high": 1.064, "low": 1.027, "close": 1.032, "volume": 67500.8, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 1.031, "high": 1.068, "low": 1.024, "close": 1.045, "volume": 42007.5, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 1.046, "high": 1.07, "low": 1.031, "close": 1.032, "volume": 88228.5, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 1.031, "high": 1.045, "low": 1.007, "close": 1.008, "volume": 248587.9, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 1.007, "high": 1.009, "low": 0.965, "close": 0.967, "volume": 310312.7, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 0.967, "high": 0.992, "low": 0.955, "close": 0.984, "volume": 84594.1, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 0.982, "high": 0.984, "low": 0.958, "close": 0.965, "volume": 25474.6, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 0.964, "high": 0.99, "low": 0.947, "close": 0.968, "volume": 26228.7, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 0.967, "high": 0.992, "low": 0.967, "close": 0.972, "volume": 31756.4, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 0.971, "high": 0.989, "low": 0.963, "close": 0.964, "volume": 68674.6, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 0.963, "high": 0.963, "low": 0.911, "close": 0.921, "volume": 103866.5, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 0.921, "high": 0.922, "low": 0.893, "close": 0.908, "volume": 84746.7, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 0.909, "high": 0.919, "low": 0.874, "close": 0.898, "volume": 64874.4, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 0.901, "high": 0.944, "low": 0.897, "close": 0.943, "volume": 35129.2, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 0.939, "high": 0.965, "low": 0.928, "close": 0.939, "volume": 55808.8, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 0.939, "high": 0.948, "low": 0.92, "close": 0.929, "volume": 35406.7, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 0.932, "high": 0.972, "low": 0.923, "close": 0.952, "volume": 44189.4, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 0.95, "high": 0.965, "low": 0.903, "close": 0.915, "volume": 56257.1, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 0.918, "high": 0.932, "low": 0.875, "close": 0.875, "volume": 48415.6, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 0.879, "high": 0.879, "low": 0.798, "close": 0.83, "volume": 196481.6, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 0.829, "high": 0.838, "low": 0.798, "close": 0.821, "volume": 99875.4, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 0.82, "high": 0.86, "low": 0.82, "close": 0.844, "volume": 71656.2, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 0.839, "high": 0.858, "low": 0.815, "close": 0.828, "volume": 72533.1, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 0.828, "high": 0.835, "low": 0.765, "close": 0.781, "volume": 221269.4, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 0.779, "high": 0.821, "low": 0.775, "close": 0.802, "volume": 81108.8, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 0.8, "high": 0.816, "low": 0.786, "close": 0.815, "volume": 63079.1, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 0.811, "high": 0.861, "low": 0.8, "close": 0.857, "volume": 51729.1, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 0.861, "high": 0.875, "low": 0.835, "close": 0.839, "volume": 96918.2, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 0.839, "high": 0.851, "low": 0.823, "close": 0.846, "volume": 44170.9, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 0.848, "high": 0.891, "low": 0.848, "close": 0.875, "volume": 67427.1, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 0.875, "high": 0.906, "low": 0.87, "close": 0.899, "volume": 184839.5, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 0.9, "high": 0.963, "low": 0.9, "close": 0.952, "volume": 76952.1, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 0.951, "high": 0.96, "low": 0.929, "close": 0.929, "volume": 52352.4, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 0.934, "high": 0.952, "low": 0.919, "close": 0.935, "volume": 36059.6, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 0.932, "high": 0.945, "low": 0.901, "close": 0.937, "volume": 27809.7, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 0.937, "high": 0.945, "low": 0.922, "close": 0.93, "volume": 70192.6, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 0.926, "high": 0.931, "low": 0.9, "close": 0.9, "volume": 43761.1, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 0.907, "high": 0.928, "low": 0.903, "close": 0.914, "volume": 92304.1, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 0.913, "high": 0.953, "low": 0.913, "close": 0.931, "volume": 147608.7, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 0.932, "high": 1.104, "low": 0.93, "close": 1.085, "volume": 244265.5, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 1.085, "high": 1.105, "low": 1.041, "close": 1.105, "volume": 227850.6, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 1.105, "high": 1.156, "low": 1.08, "close": 1.105, "volume": 198959.6, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 1.101, "high": 1.16, "low": 1.095, "close": 1.117, "volume": 131192.5, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 1.119, "high": 1.125, "low": 1.062, "close": 1.081, "volume": 109608.6, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 1.083, "high": 1.11, "low": 1.075, "close": 1.101, "volume": 60922.4, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 1.1, "high": 1.123, "low": 1.086, "close": 1.121, "volume": 49391.7, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 1.121, "high": 1.144, "low": 1.099, "close": 1.142, "volume": 46133.2, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 1.143, "high": 1.151, "low": 1.105, "close": 1.113, "volume": 52188.7, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 1.114, "high": 1.12, "low": 1.089, "close": 1.108, "volume": 56606.7, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 1.108, "high": 1.132, "low": 1.104, "close": 1.125, "volume": 25450.8, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 1.132, "high": 1.156, "low": 1.109, "close": 1.143, "volume": 97982.7, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 1.147, "high": 1.154, "low": 1.075, "close": 1.081, "volume": 85587.7, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 1.074, "high": 1.089, "low": 1.044, "close": 1.071, "volume": 58285.0, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 1.07, "high": 1.07, "low": 1.025, "close": 1.041, "volume": 54748.8, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 1.038, "high": 1.043, "low": 1.021, "close": 1.022, "volume": 82918.6, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 1.029, "high": 1.093, "low": 1.029, "close": 1.09, "volume": 85143.5, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 1.089, "high": 1.102, "low": 1.07, "close": 1.082, "volume": 18759.0, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 1.075, "high": 1.1, "low": 1.064, "close": 1.08, "volume": 10616.5, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 1.077, "high": 1.094, "low": 1.068, "close": 1.084, "volume": 65976.7, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 1.083, "high": 1.087, "low": 1.072, "close": 1.083, "volume": 6185.0, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 1.084, "high": 1.087, "low": 1.057, "close": 1.065, "volume": 12986.8, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 1.068, "high": 1.08, "low": 1.064, "close": 1.067, "volume": 2897.2, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 1.067, "high": 1.076, "low": 1.057, "close": 1.076, "volume": 9477.8, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 1.074, "high": 1.093, "low": 1.059, "close": 1.059, "volume": 24299.6, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 1.058, "high": 1.06, "low": 0.967, "close": 1.026, "volume": 254169.2, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 1.029, "high": 1.041, "low": 1.004, "close": 1.019, "volume": 29834.8, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 1.019, "high": 1.02, "low": 0.988, "close": 1.011, "volume": 29422.5, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 1.014, "high": 1.037, "low": 1.014, "close": 1.036, "volume": 9348.3, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 1.037, "high": 1.054, "low": 1.03, "close": 1.031, "volume": 27036.3, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 1.029, "high": 1.037, "low": 1.018, "close": 1.032, "volume": 16304.3, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 1.032, "high": 1.032, "low": 1.002, "close": 1.006, "volume": 104824.7, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 1.009, "high": 1.03, "low": 1.009, "close": 1.025, "volume": 19459.4, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 1.029, "high": 1.049, "low": 1.029, "close": 1.048, "volume": 91151.8, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 1.045, "high": 1.068, "low": 1.035, "close": 1.063, "volume": 96610.0, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 1.063, "high": 1.067, "low": 1.03, "close": 1.03, "volume": 13116.8, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 1.032, "high": 1.035, "low": 1.019, "close": 1.027, "volume": 22652.5, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 1.026, "high": 1.043, "low": 1.015, "close": 1.023, "volume": 55089.3, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 1.023, "high": 1.025, "low": 0.994, "close": 1.004, "volume": 57441.3, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 1.004, "high": 1.006, "low": 0.95, "close": 0.95, "volume": 91629.3, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 0.95, "high": 0.962, "low": 0.928, "close": 0.941, "volume": 79470.1, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 0.941, "high": 0.967, "low": 0.935, "close": 0.967, "volume": 57095.3, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 0.963, "high": 0.992, "low": 0.963, "close": 0.974, "volume": 112036.2, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 0.977, "high": 0.977, "low": 0.952, "close": 0.962, "volume": 34572.8, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 0.959, "high": 0.962, "low": 0.946, "close": 0.959, "volume": 27031.3, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 0.955, "high": 0.97, "low": 0.949, "close": 0.949, "volume": 16246.1, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 0.952, "high": 0.96, "low": 0.948, "close": 0.958, "volume": 16225.4, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 0.96, "high": 0.967, "low": 0.949, "close": 0.958, "volume": 25949.9, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 0.953, "high": 0.953, "low": 0.935, "close": 0.945, "volume": 68925.7, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 0.944, "high": 0.973, "low": 0.938, "close": 0.965, "volume": 35254.4, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 0.963, "high": 0.977, "low": 0.961, "close": 0.972, "volume": 43244.0, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 0.97, "high": 0.973, "low": 0.958, "close": 0.964, "volume": 60823.7, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 0.964, "high": 0.971, "low": 0.959, "close": 0.967, "volume": 37116.7, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 0.964, "high": 0.964, "low": 0.95, "close": 0.96, "volume": 13909.9, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 0.962, "high": 0.962, "low": 0.949, "close": 0.951, "volume": 18169.0, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 0.955, "high": 0.957, "low": 0.943, "close": 0.951, "volume": 16113.8, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 0.95, "high": 0.959, "low": 0.944, "close": 0.945, "volume": 21971.4, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 0.943, "high": 0.952, "low": 0.943, "close": 0.951, "volume": 4378.8, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 0.953, "high": 0.954, "low": 0.926, "close": 0.94, "volume": 12872.3, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 0.941, "high": 0.959, "low": 0.94, "close": 0.951, "volume": 43107.0, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 0.951, "high": 0.966, "low": 0.948, "close": 0.964, "volume": 23910.1, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 0.964, "high": 0.964, "low": 0.957, "close": 0.958, "volume": 5934.1, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 0.964, "high": 0.968, "low": 0.952, "close": 0.963, "volume": 12800.9, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 0.966, "high": 0.966, "low": 0.95, "close": 0.95, "volume": 7938.1, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 0.952, "high": 0.956, "low": 0.946, "close": 0.956, "volume": 22962.3, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 0.954, "high": 0.956, "low": 0.93, "close": 0.93, "volume": 19003.4, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 0.929, "high": 0.941, "low": 0.917, "close": 0.935, "volume": 27782.9, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 0.937, "high": 0.939, "low": 0.909, "close": 0.914, "volume": 10525.2, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 0.91, "high": 0.914, "low": 0.899, "close": 0.899, "volume": 15548.4, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 0.898, "high": 0.906, "low": 0.891, "close": 0.898, "volume": 9710.0, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 0.897, "high": 0.91, "low": 0.895, "close": 0.903, "volume": 3239.1, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 0.904, "high": 0.904, "low": 0.88, "close": 0.88, "volume": 28081.7, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 0.879, "high": 0.907, "low": 0.876, "close": 0.902, "volume": 37751.0, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 0.903, "high": 0.913, "low": 0.899, "close": 0.905, "volume": 10342.8, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 0.904, "high": 0.912, "low": 0.897, "close": 0.899, "volume": 8290.1, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 0.897, "high": 0.904, "low": 0.892, "close": 0.903, "volume": 3275.2, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 0.901, "high": 0.902, "low": 0.886, "close": 0.901, "volume": 121012.5, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 0.899, "high": 0.902, "low": 0.883, "close": 0.89, "volume": 9444.1, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 0.892, "high": 0.9, "low": 0.888, "close": 0.896, "volume": 7751.7, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 0.895, "high": 0.895, "low": 0.878, "close": 0.878, "volume": 6190.8, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 0.878, "high": 0.89, "low": 0.867, "close": 0.876, "volume": 26231.7, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 0.875, "high": 0.887, "low": 0.872, "close": 0.885, "volume": 9898.0, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 0.881, "high": 0.892, "low": 0.871, "close": 0.892, "volume": 22150.3, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 0.888, "high": 0.907, "low": 0.851, "close": 0.875, "volume": 86558.5, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 0.875, "high": 0.886, "low": 0.839, "close": 0.854, "volume": 62739.0, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 0.853, "high": 0.864, "low": 0.833, "close": 0.86, "volume": 22586.2, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 0.865, "high": 0.877, "low": 0.859, "close": 0.869, "volume": 33892.7, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 0.868, "high": 0.869, "low": 0.851, "close": 0.861, "volume": 30056.3, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 0.863, "high": 0.874, "low": 0.856, "close": 0.873, "volume": 23179.1, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 0.874, "high": 0.951, "low": 0.868, "close": 0.946, "volume": 44283.4, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 0.944, "high": 0.961, "low": 0.917, "close": 0.949, "volume": 70696.2, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 0.953, "high": 0.963, "low": 0.938, "close": 0.939, "volume": 20205.4, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 0.937, "high": 0.947, "low": 0.933, "close": 0.941, "volume": 18009.8, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 0.939, "high": 0.944, "low": 0.935, "close": 0.938, "volume": 11185.2, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 0.938, "high": 0.946, "low": 0.927, "close": 0.931, "volume": 26143.7, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 0.926, "high": 0.938, "low": 0.919, "close": 0.938, "volume": 11403.9, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 0.938, "high": 0.962, "low": 0.919, "close": 0.935, "volume": 120931.4, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 0.934, "high": 0.94, "low": 0.915, "close": 0.929, "volume": 26050.3, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 0.93, "high": 0.935, "low": 0.912, "close": 0.92, "volume": 15029.1, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 0.921, "high": 0.922, "low": 0.896, "close": 0.905, "volume": 17949.1, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 0.91, "high": 0.917, "low": 0.906, "close": 0.909, "volume": 19459.6, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 0.912, "high": 0.924, "low": 0.908, "close": 0.924, "volume": 33681.4, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 0.924, "high": 0.924, "low": 0.89, "close": 0.892, "volume": 38329.0, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 0.897, "high": 0.904, "low": 0.888, "close": 0.896, "volume": 25151.2, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 0.901, "high": 0.906, "low": 0.897, "close": 0.904, "volume": 8482.3, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 0.903, "high": 0.909, "low": 0.897, "close": 0.905, "volume": 10568.6, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 0.907, "high": 0.922, "low": 0.906, "close": 0.913, "volume": 13581.4, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 0.916, "high": 0.93, "low": 0.909, "close": 0.909, "volume": 27962.3, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 0.908, "high": 0.939, "low": 0.908, "close": 0.932, "volume": 31750.0, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 0.932, "high": 0.948, "low": 0.93, "close": 0.938, "volume": 26668.7, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 0.944, "high": 0.947, "low": 0.932, "close": 0.932, "volume": 7066.2, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 0.935, "high": 0.935, "low": 0.925, "close": 0.925, "volume": 10891.3, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 0.929, "high": 0.934, "low": 0.92, "close": 0.92, "volume": 3670.1, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 0.921, "high": 0.927, "low": 0.92, "close": 0.92, "volume": 15683.9, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 0.924, "high": 0.937, "low": 0.922, "close": 0.935, "volume": 6486.9, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 0.93, "high": 0.941, "low": 0.93, "close": 0.938, "volume": 7942.9, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 0.939, "high": 0.94, "low": 0.924, "close": 0.931, "volume": 38683.3, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 0.932, "high": 0.952, "low": 0.93, "close": 0.952, "volume": 11596.7, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 0.949, "high": 0.955, "low": 0.937, "close": 0.941, "volume": 11041.4, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 0.936, "high": 0.947, "low": 0.936, "close": 0.945, "volume": 3597.5, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 0.944, "high": 0.964, "low": 0.944, "close": 0.959, "volume": 23425.1, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 0.96, "high": 0.963, "low": 0.944, "close": 0.948, "volume": 11406.2, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 0.943, "high": 0.958, "low": 0.942, "close": 0.948, "volume": 10417.2, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 0.943, "high": 0.953, "low": 0.935, "close": 0.938, "volume": 12422.5, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 0.942, "high": 0.973, "low": 0.936, "close": 0.973, "volume": 43898.1, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 0.968, "high": 0.971, "low": 0.932, "close": 0.941, "volume": 66137.4, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 0.938, "high": 0.954, "low": 0.928, "close": 0.95, "volume": 26492.4, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 0.951, "high": 0.957, "low": 0.94, "close": 0.944, "volume": 18923.2, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 0.943, "high": 0.947, "low": 0.931, "close": 0.931, "volume": 22679.8, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 0.931, "high": 0.938, "low": 0.931, "close": 0.935, "volume": 20658.6, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 0.934, "high": 0.941, "low": 0.932, "close": 0.941, "volume": 16905.9, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 0.942, "high": 0.944, "low": 0.927, "close": 0.928, "volume": 26456.4, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 0.928, "high": 0.939, "low": 0.928, "close": 0.939, "volume": 10183.5, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 0.94, "high": 0.952, "low": 0.938, "close": 0.947, "volume": 10294.6, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 0.945, "high": 0.956, "low": 0.943, "close": 0.955, "volume": 6273.6, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 0.954, "high": 0.955, "low": 0.947, "close": 0.949, "volume": 35115.7, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 0.947, "high": 0.949, "low": 0.946, "close": 0.949, "volume": 4461.2, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 0.947, "high": 0.95, "low": 0.936, "close": 0.94, "volume": 13279.6, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 0.943, "high": 0.943, "low": 0.938, "close": 0.938, "volume": 1089.9, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 0.936, "high": 0.939, "low": 0.921, "close": 0.922, "volume": 33837.5, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 0.927, "high": 0.93, "low": 0.917, "close": 0.923, "volume": 11197.4, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 0.923, "high": 0.927, "low": 0.917, "close": 0.92, "volume": 3836.8, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 0.924, "high": 0.925, "low": 0.911, "close": 0.915, "volume": 15912.4, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 0.915, "high": 0.916, "low": 0.899, "close": 0.901, "volume": 28950.0, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 0.898, "high": 0.905, "low": 0.893, "close": 0.898, "volume": 28662.6, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 0.899, "high": 0.903, "low": 0.888, "close": 0.897, "volume": 62811.6, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 0.893, "high": 0.902, "low": 0.886, "close": 0.888, "volume": 21404.7, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 0.887, "high": 0.899, "low": 0.88, "close": 0.892, "volume": 39535.4, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 0.892, "high": 0.899, "low": 0.891, "close": 0.894, "volume": 25722.3, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 0.894, "high": 0.897, "low": 0.892, "close": 0.893, "volume": 8364.5, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 0.892, "high": 0.894, "low": 0.887, "close": 0.894, "volume": 11742.8, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 0.894, "high": 0.899, "low": 0.892, "close": 0.899, "volume": 1906.1, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 0.899, "high": 0.9, "low": 0.892, "close": 0.892, "volume": 6791.7, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 0.891, "high": 0.898, "low": 0.888, "close": 0.898, "volume": 31536.0, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 0.899, "high": 0.904, "low": 0.896, "close": 0.902, "volume": 10486.2, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 0.901, "high": 0.909, "low": 0.901, "close": 0.906, "volume": 7477.6, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 0.909, "high": 0.911, "low": 0.907, "close": 0.909, "volume": 10339.4, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 0.907, "high": 0.908, "low": 0.898, "close": 0.898, "volume": 23541.0, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 0.898, "high": 0.901, "low": 0.889, "close": 0.89, "volume": 8402.1, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 0.888, "high": 0.888, "low": 0.864, "close": 0.868, "volume": 67169.9, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 0.87, "high": 0.881, "low": 0.87, "close": 0.88, "volume": 12342.1, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 0.882, "high": 0.886, "low": 0.875, "close": 0.876, "volume": 31999.9, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 0.876, "high": 0.89, "low": 0.876, "close": 0.889, "volume": 41684.6, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 0.892, "high": 0.892, "low": 0.883, "close": 0.887, "volume": 21987.8, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 0.887, "high": 0.887, "low": 0.874, "close": 0.876, "volume": 20576.7, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 0.882, "high": 0.883, "low": 0.881, "close": 0.883, "volume": 601.4, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 0.884, "high": 0.887, "low": 0.882, "close": 0.884, "volume": 8796.4, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 0.884, "high": 0.884, "low": 0.878, "close": 0.878, "volume": 7600.6, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 0.879, "high": 0.879, "low": 0.862, "close": 0.869, "volume": 30922.6, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 0.872, "high": 0.877, "low": 0.863, "close": 0.871, "volume": 9906.1, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 0.877, "high": 0.896, "low": 0.872, "close": 0.878, "volume": 18106.9, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 0.878, "high": 0.887, "low": 0.878, "close": 0.885, "volume": 4780.1, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 0.887, "high": 0.889, "low": 0.881, "close": 0.882, "volume": 13388.7, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 0.887, "high": 0.888, "low": 0.881, "close": 0.885, "volume": 3842.8, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 0.879, "high": 0.879, "low": 0.873, "close": 0.873, "volume": 3101.9, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 0.872, "high": 0.88, "low": 0.872, "close": 0.88, "volume": 6747.7, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 0.88, "high": 0.884, "low": 0.88, "close": 0.88, "volume": 732.5, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 0.882, "high": 0.885, "low": 0.88, "close": 0.881, "volume": 9289.7, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 0.885, "high": 0.885, "low": 0.871, "close": 0.873, "volume": 10181.8, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 0.877, "high": 0.892, "low": 0.877, "close": 0.89, "volume": 9987.8, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 0.89, "high": 0.89, "low": 0.883, "close": 0.886, "volume": 9564.5, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 0.886, "high": 0.898, "low": 0.883, "close": 0.898, "volume": 4938.3, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 0.899, "high": 0.899, "low": 0.892, "close": 0.892, "volume": 6483.2, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 0.892, "high": 0.894, "low": 0.886, "close": 0.894, "volume": 6087.2, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 0.892, "high": 0.898, "low": 0.891, "close": 0.893, "volume": 2478.3, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 0.892, "high": 0.893, "low": 0.89, "close": 0.893, "volume": 3522.9, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 0.892, "high": 0.892, "low": 0.888, "close": 0.888, "volume": 646.7, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 0.887, "high": 0.889, "low": 0.883, "close": 0.883, "volume": 2617.1, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 0.887, "high": 0.887, "low": 0.886, "close": 0.886, "volume": 577.0, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 0.889, "high": 0.894, "low": 0.889, "close": 0.894, "volume": 424.5, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 0.893, "high": 0.896, "low": 0.891, "close": 0.892, "volume": 3732.9, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 0.892, "high": 0.896, "low": 0.892, "close": 0.893, "volume": 1243.5, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 0.892, "high": 0.898, "low": 0.892, "close": 0.893, "volume": 4096.3, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 0.893, "high": 0.895, "low": 0.882, "close": 0.886, "volume": 4801.2, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 0.885, "high": 0.885, "low": 0.879, "close": 0.882, "volume": 4063.5, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 0.882, "high": 0.885, "low": 0.88, "close": 0.884, "volume": 5646.7, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 0.886, "high": 0.886, "low": 0.87, "close": 0.872, "volume": 12614.7, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 0.872, "high": 0.872, "low": 0.868, "close": 0.87, "volume": 15781.9, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 0.872, "high": 0.877, "low": 0.872, "close": 0.877, "volume": 3468.0, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 0.876, "high": 0.88, "low": 0.876, "close": 0.878, "volume": 26740.4, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 0.878, "high": 0.881, "low": 0.877, "close": 0.878, "volume": 1521.2, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 0.877, "high": 0.877, "low": 0.875, "close": 0.875, "volume": 6782.8, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 0.877, "high": 0.884, "low": 0.875, "close": 0.881, "volume": 3811.4, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 0.878, "high": 0.878, "low": 0.873, "close": 0.875, "volume": 1921.2, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 0.872, "high": 0.875, "low": 0.872, "close": 0.873, "volume": 99.0, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 0.875, "high": 0.875, "low": 0.863, "close": 0.872, "volume": 11232.8, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 0.87, "high": 0.872, "low": 0.869, "close": 0.869, "volume": 4639.7, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 0.871, "high": 0.874, "low": 0.867, "close": 0.87, "volume": 7523.3, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 0.872, "high": 0.872, "low": 0.851, "close": 0.856, "volume": 14948.0, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 0.858, "high": 0.86, "low": 0.853, "close": 0.859, "volume": 1389.1, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 0.86, "high": 0.861, "low": 0.859, "close": 0.859, "volume": 2677.3, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 0.86, "high": 0.863, "low": 0.857, "close": 0.863, "volume": 22020.2, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 0.862, "high": 0.862, "low": 0.861, "close": 0.862, "volume": 1700.2, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 0.862, "high": 0.863, "low": 0.862, "close": 0.863, "volume": 4994.8, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 0.863, "high": 0.863, "low": 0.861, "close": 0.861, "volume": 8375.9, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 0.864, "high": 0.864, "low": 0.861, "close": 0.862, "volume": 2681.3, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 0.86, "high": 0.862, "low": 0.857, "close": 0.862, "volume": 9841.9, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 0.86, "high": 0.86, "low": 0.857, "close": 0.857, "volume": 7333.7, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 0.859, "high": 0.872, "low": 0.859, "close": 0.871, "volume": 6277.0, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 0.873, "high": 0.875, "low": 0.868, "close": 0.871, "volume": 14038.9, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 0.872, "high": 0.873, "low": 0.867, "close": 0.87, "volume": 9245.0, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 0.868, "high": 0.873, "low": 0.868, "close": 0.871, "volume": 1372.1, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 0.872, "high": 0.874, "low": 0.871, "close": 0.874, "volume": 7926.4, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 0.871, "high": 0.873, "low": 0.87, "close": 0.872, "volume": 1227.4, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 0.871, "high": 0.876, "low": 0.871, "close": 0.875, "volume": 8771.5, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 0.877, "high": 0.884, "low": 0.876, "close": 0.878, "volume": 15356.5, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 0.878, "high": 0.881, "low": 0.874, "close": 0.875, "volume": 6327.2, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 0.876, "high": 0.879, "low": 0.872, "close": 0.876, "volume": 4863.2, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 0.881, "high": 0.881, "low": 0.873, "close": 0.879, "volume": 1135.2, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 0.873, "high": 0.875, "low": 0.873, "close": 0.874, "volume": 186.9, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 0.872, "high": 0.874, "low": 0.871, "close": 0.871, "volume": 5153.2, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 0.876, "high": 0.876, "low": 0.875, "close": 0.876, "volume": 311.9, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 0.873, "high": 0.875, "low": 0.872, "close": 0.872, "volume": 2210.5, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 0.872, "high": 0.872, "low": 0.872, "close": 0.872, "volume": 32.6, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 0.874, "high": 0.874, "low": 0.874, "close": 0.874, "volume": 13.9, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 0.873, "high": 0.873, "low": 0.861, "close": 0.866, "volume": 6839.0, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 0.865, "high": 0.866, "low": 0.863, "close": 0.863, "volume": 388.5, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 0.862, "high": 0.866, "low": 0.858, "close": 0.861, "volume": 18548.8, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 0.858, "high": 0.858, "low": 0.841, "close": 0.843, "volume": 15690.4, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 0.842, "high": 0.847, "low": 0.826, "close": 0.833, "volume": 91558.4, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 0.833, "high": 0.841, "low": 0.832, "close": 0.841, "volume": 22214.6, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 0.84, "high": 0.842, "low": 0.838, "close": 0.841, "volume": 9190.5, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 0.841, "high": 0.843, "low": 0.839, "close": 0.839, "volume": 5961.8, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 0.841, "high": 0.841, "low": 0.833, "close": 0.836, "volume": 4470.9, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 0.837, "high": 0.837, "low": 0.823, "close": 0.826, "volume": 56899.1, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 0.828, "high": 0.832, "low": 0.827, "close": 0.832, "volume": 28413.8, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 0.832, "high": 0.832, "low": 0.828, "close": 0.832, "volume": 4498.7, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 0.832, "high": 0.832, "low": 0.815, "close": 0.823, "volume": 14087.6, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 0.82, "high": 0.821, "low": 0.802, "close": 0.805, "volume": 15078.1, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 0.805, "high": 0.815, "low": 0.801, "close": 0.809, "volume": 32065.5, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 0.811, "high": 0.811, "low": 0.804, "close": 0.805, "volume": 19678.7, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 0.809, "high": 0.809, "low": 0.791, "close": 0.801, "volume": 58312.9, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 0.8, "high": 0.801, "low": 0.792, "close": 0.792, "volume": 9551.9, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 0.791, "high": 0.792, "low": 0.777, "close": 0.783, "volume": 24232.9, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 0.786, "high": 0.798, "low": 0.777, "close": 0.797, "volume": 11707.2, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 0.798, "high": 0.808, "low": 0.797, "close": 0.801, "volume": 15727.3, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 0.801, "high": 0.815, "low": 0.801, "close": 0.814, "volume": 22431.5, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 0.814, "high": 0.815, "low": 0.803, "close": 0.803, "volume": 36615.6, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 0.805, "high": 0.808, "low": 0.796, "close": 0.802, "volume": 29376.1, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 0.801, "high": 0.801, "low": 0.794, "close": 0.798, "volume": 4828.9, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 0.794, "high": 0.808, "low": 0.791, "close": 0.806, "volume": 108854.9, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 0.805, "high": 0.805, "low": 0.796, "close": 0.805, "volume": 23838.7, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 0.805, "high": 0.807, "low": 0.798, "close": 0.799, "volume": 22599.9, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 0.798, "high": 0.805, "low": 0.794, "close": 0.801, "volume": 12540.1, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 0.801, "high": 0.82, "low": 0.801, "close": 0.812, "volume": 63784.9, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 0.812, "high": 0.819, "low": 0.809, "close": 0.811, "volume": 38743.9, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 0.81, "high": 0.811, "low": 0.804, "close": 0.804, "volume": 53344.7, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 0.805, "high": 0.808, "low": 0.786, "close": 0.803, "volume": 33388.9, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 0.798, "high": 0.8, "low": 0.779, "close": 0.782, "volume": 25444.3, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 0.783, "high": 0.784, "low": 0.772, "close": 0.783, "volume": 34651.3, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 0.782, "high": 0.787, "low": 0.765, "close": 0.78, "volume": 86348.3, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 0.78, "high": 0.799, "low": 0.78, "close": 0.794, "volume": 61434.4, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 0.795, "high": 0.8, "low": 0.778, "close": 0.786, "volume": 52718.7, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 0.788, "high": 0.799, "low": 0.785, "close": 0.792, "volume": 71567.0, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 0.793, "high": 0.804, "low": 0.793, "close": 0.797, "volume": 54973.9, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 0.796, "high": 0.815, "low": 0.794, "close": 0.806, "volume": 97635.7, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 0.806, "high": 0.806, "low": 0.8, "close": 0.802, "volume": 20634.3, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 0.8, "high": 0.806, "low": 0.796, "close": 0.806, "volume": 92483.0, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 0.807, "high": 0.809, "low": 0.804, "close": 0.806, "volume": 36694.5, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 0.804, "high": 0.809, "low": 0.8, "close": 0.8, "volume": 41937.8, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 0.798, "high": 0.8, "low": 0.795, "close": 0.796, "volume": 37530.2, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 0.796, "high": 0.796, "low": 0.782, "close": 0.782, "volume": 45140.3, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 0.783, "high": 0.79, "low": 0.779, "close": 0.789, "volume": 24496.2, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 0.789, "high": 0.793, "low": 0.782, "close": 0.792, "volume": 48627.1, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 0.794, "high": 0.801, "low": 0.792, "close": 0.793, "volume": 62339.6, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 0.79, "high": 0.825, "low": 0.79, "close": 0.824, "volume": 45012.2, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 0.823, "high": 0.832, "low": 0.818, "close": 0.825, "volume": 72679.9, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 0.823, "high": 0.831, "low": 0.814, "close": 0.831, "volume": 58529.9, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 0.832, "high": 0.861, "low": 0.832, "close": 0.85, "volume": 172120.3, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 0.848, "high": 0.854, "low": 0.844, "close": 0.851, "volume": 61754.5, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 0.852, "high": 0.866, "low": 0.847, "close": 0.859, "volume": 36278.6, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 0.859, "high": 0.863, "low": 0.852, "close": 0.854, "volume": 11784.7, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 0.854, "high": 0.858, "low": 0.841, "close": 0.841, "volume": 36941.6, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 0.845, "high": 0.849, "low": 0.838, "close": 0.844, "volume": 3809.3, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 0.845, "high": 0.849, "low": 0.841, "close": 0.847, "volume": 4023.2, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 0.847, "high": 0.849, "low": 0.843, "close": 0.843, "volume": 29241.0, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 0.842, "high": 0.842, "low": 0.834, "close": 0.841, "volume": 9597.9, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 0.843, "high": 0.853, "low": 0.839, "close": 0.848, "volume": 23924.7, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 0.848, "high": 0.854, "low": 0.848, "close": 0.849, "volume": 13159.1, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 0.853, "high": 0.858, "low": 0.846, "close": 0.846, "volume": 20218.8, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 0.843, "high": 0.844, "low": 0.839, "close": 0.844, "volume": 13236.8, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 0.843, "high": 0.874, "low": 0.843, "close": 0.862, "volume": 55425.5, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 0.86, "high": 0.867, "low": 0.858, "close": 0.867, "volume": 30036.3, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 0.866, "high": 0.869, "low": 0.861, "close": 0.861, "volume": 24685.6, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 0.86, "high": 0.866, "low": 0.86, "close": 0.86, "volume": 1110.7, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 0.861, "high": 0.863, "low": 0.86, "close": 0.863, "volume": 213.5, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 0.863, "high": 0.868, "low": 0.863, "close": 0.865, "volume": 2281.9, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 0.869, "high": 0.87, "low": 0.86, "close": 0.86, "volume": 1218.9, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 0.864, "high": 0.866, "low": 0.863, "close": 0.863, "volume": 224.5, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 0.864, "high": 0.87, "low": 0.86, "close": 0.868, "volume": 1909.4, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 0.867, "high": 0.87, "low": 0.863, "close": 0.869, "volume": 7278.6, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 0.867, "high": 0.867, "low": 0.852, "close": 0.853, "volume": 11573.7, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 0.854, "high": 0.856, "low": 0.84, "close": 0.84, "volume": 13855.0, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 0.844, "high": 0.853, "low": 0.843, "close": 0.853, "volume": 6561.8, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 0.854, "high": 0.855, "low": 0.846, "close": 0.846, "volume": 8347.6, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 0.845, "high": 0.847, "low": 0.837, "close": 0.837, "volume": 4481.3, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 0.838, "high": 0.844, "low": 0.838, "close": 0.844, "volume": 1477.4, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 0.842, "high": 0.855, "low": 0.842, "close": 0.852, "volume": 6302.6, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 0.853, "high": 0.869, "low": 0.847, "close": 0.851, "volume": 21466.7, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 0.851, "high": 0.853, "low": 0.848, "close": 0.852, "volume": 5195.1, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 0.85, "high": 0.852, "low": 0.849, "close": 0.852, "volume": 5891.6, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 0.852, "high": 0.855, "low": 0.85, "close": 0.852, "volume": 2715.7, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 0.854, "high": 0.864, "low": 0.854, "close": 0.861, "volume": 11211.9, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 0.863, "high": 0.865, "low": 0.855, "close": 0.855, "volume": 2971.1, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 0.855, "high": 0.872, "low": 0.854, "close": 0.872, "volume": 8167.8, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 0.872, "high": 0.891, "low": 0.872, "close": 0.88, "volume": 56387.1, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 0.877, "high": 0.883, "low": 0.877, "close": 0.88, "volume": 10577.3, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 0.88, "high": 0.881, "low": 0.875, "close": 0.875, "volume": 2556.3, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 0.876, "high": 0.876, "low": 0.87, "close": 0.872, "volume": 5261.2, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 0.874, "high": 0.877, "low": 0.871, "close": 0.877, "volume": 1929.2, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 0.878, "high": 0.878, "low": 0.869, "close": 0.869, "volume": 4613.7, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 0.868, "high": 0.868, "low": 0.859, "close": 0.862, "volume": 6169.7, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 0.86, "high": 0.862, "low": 0.86, "close": 0.862, "volume": 1152.0, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 0.858, "high": 0.859, "low": 0.846, "close": 0.85, "volume": 3822.8, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 0.85, "high": 0.853, "low": 0.842, "close": 0.848, "volume": 11015.7, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 0.85, "high": 0.852, "low": 0.847, "close": 0.851, "volume": 5666.0, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 0.85, "high": 0.856, "low": 0.85, "close": 0.856, "volume": 1732.7, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 0.856, "high": 0.856, "low": 0.847, "close": 0.85, "volume": 1462.1, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 0.851, "high": 0.855, "low": 0.848, "close": 0.852, "volume": 4703.9, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 0.852, "high": 0.857, "low": 0.848, "close": 0.853, "volume": 27098.0, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 0.854, "high": 0.854, "low": 0.851, "close": 0.852, "volume": 1743.0, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 0.852, "high": 0.852, "low": 0.847, "close": 0.85, "volume": 3777.6, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 0.85, "high": 0.85, "low": 0.848, "close": 0.848, "volume": 1380.5, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 0.849, "high": 0.852, "low": 0.847, "close": 0.847, "volume": 6097.7, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 0.848, "high": 0.848, "low": 0.844, "close": 0.844, "volume": 2217.6, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 0.846, "high": 0.852, "low": 0.846, "close": 0.852, "volume": 2005.6, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 0.848, "high": 0.85, "low": 0.847, "close": 0.849, "volume": 770.3, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 0.847, "high": 0.848, "low": 0.836, "close": 0.844, "volume": 9283.7, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 0.841, "high": 0.844, "low": 0.841, "close": 0.844, "volume": 542.9, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 0.839, "high": 0.839, "low": 0.827, "close": 0.832, "volume": 11562.2, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 0.83, "high": 0.832, "low": 0.828, "close": 0.829, "volume": 15743.3, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 0.831, "high": 0.831, "low": 0.82, "close": 0.823, "volume": 3957.8, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 0.825, "high": 0.827, "low": 0.825, "close": 0.825, "volume": 1142.5, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 0.828, "high": 0.836, "low": 0.828, "close": 0.832, "volume": 1754.2, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 0.833, "high": 0.833, "low": 0.832, "close": 0.832, "volume": 1877.9, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 0.835, "high": 0.835, "low": 0.828, "close": 0.83, "volume": 2620.6, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 0.833, "high": 0.833, "low": 0.833, "close": 0.833, "volume": 159.9, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 0.83, "high": 0.841, "low": 0.83, "close": 0.836, "volume": 1898.6, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 0.84, "high": 0.845, "low": 0.84, "close": 0.842, "volume": 8984.9, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 0.842, "high": 0.846, "low": 0.839, "close": 0.839, "volume": 6634.3, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 0.838, "high": 0.84, "low": 0.835, "close": 0.837, "volume": 9906.5, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 0.837, "high": 0.843, "low": 0.836, "close": 0.843, "volume": 13870.4, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 0.843, "high": 0.844, "low": 0.839, "close": 0.84, "volume": 13548.1, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 0.841, "high": 0.841, "low": 0.836, "close": 0.837, "volume": 7998.9, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 0.839, "high": 0.845, "low": 0.839, "close": 0.845, "volume": 8681.3, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 0.844, "high": 0.847, "low": 0.841, "close": 0.841, "volume": 14325.6, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 0.842, "high": 0.844, "low": 0.842, "close": 0.842, "volume": 6742.8, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 0.845, "high": 0.848, "low": 0.843, "close": 0.843, "volume": 7773.0, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 0.844, "high": 0.845, "low": 0.841, "close": 0.843, "volume": 3443.2, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 0.842, "high": 0.843, "low": 0.841, "close": 0.841, "volume": 3956.3, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 0.843, "high": 0.846, "low": 0.843, "close": 0.845, "volume": 6019.3, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 0.843, "high": 0.857, "low": 0.843, "close": 0.856, "volume": 20657.1, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 0.858, "high": 0.87, "low": 0.856, "close": 0.863, "volume": 22872.0, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 0.863, "high": 0.864, "low": 0.862, "close": 0.862, "volume": 9004.6, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 0.863, "high": 0.863, "low": 0.858, "close": 0.859, "volume": 4712.3, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 0.861, "high": 0.862, "low": 0.859, "close": 0.862, "volume": 1702.3, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 0.864, "high": 0.866, "low": 0.863, "close": 0.865, "volume": 12758.5, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 0.861, "high": 0.861, "low": 0.853, "close": 0.854, "volume": 6418.8, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 0.854, "high": 0.856, "low": 0.853, "close": 0.856, "volume": 12567.0, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 0.857, "high": 0.86, "low": 0.857, "close": 0.86, "volume": 260.8, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 0.861, "high": 0.861, "low": 0.858, "close": 0.859, "volume": 546.8, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 0.861, "high": 0.863, "low": 0.861, "close": 0.863, "volume": 3585.1, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 0.858, "high": 0.862, "low": 0.858, "close": 0.862, "volume": 3683.0, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 0.862, "high": 0.862, "low": 0.862, "close": 0.862, "volume": 0.0, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 0.863, "high": 0.863, "low": 0.86, "close": 0.86, "volume": 1241.1, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 0.863, "high": 0.87, "low": 0.853, "close": 0.853, "volume": 5452.4, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 0.855, "high": 0.861, "low": 0.852, "close": 0.852, "volume": 75810.8, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 0.852, "high": 0.854, "low": 0.85, "close": 0.851, "volume": 30858.0, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 0.85, "high": 0.853, "low": 0.847, "close": 0.853, "volume": 3696.2, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 0.852, "high": 0.853, "low": 0.848, "close": 0.848, "volume": 2231.8, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 0.847, "high": 0.848, "low": 0.843, "close": 0.848, "volume": 4857.3, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 0.848, "high": 0.85, "low": 0.848, "close": 0.849, "volume": 3387.5, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 0.851, "high": 0.852, "low": 0.85, "close": 0.85, "volume": 612.3, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 0.849, "high": 0.852, "low": 0.839, "close": 0.839, "volume": 2863.4, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 0.844, "high": 0.848, "low": 0.844, "close": 0.847, "volume": 2958.9, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 0.845, "high": 0.847, "low": 0.842, "close": 0.842, "volume": 1402.8, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 0.842, "high": 0.848, "low": 0.842, "close": 0.846, "volume": 1372.8, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 0.849, "high": 0.851, "low": 0.848, "close": 0.851, "volume": 1946.6, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 0.851, "high": 0.853, "low": 0.849, "close": 0.853, "volume": 16858.4, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 0.853, "high": 0.857, "low": 0.853, "close": 0.854, "volume": 7635.9, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 0.854, "high": 0.854, "low": 0.852, "close": 0.853, "volume": 251.0, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 0.853, "high": 0.857, "low": 0.853, "close": 0.857, "volume": 280.5, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 0.857, "high": 0.86, "low": 0.856, "close": 0.856, "volume": 5391.8, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 0.856, "high": 0.856, "low": 0.852, "close": 0.852, "volume": 2120.8, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 0.857, "high": 0.857, "low": 0.856, "close": 0.856, "volume": 116.3, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 0.853, "high": 0.86, "low": 0.853, "close": 0.856, "volume": 1268.1, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 0.856, "high": 0.857, "low": 0.856, "close": 0.857, "volume": 122.6, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 0.859, "high": 0.864, "low": 0.859, "close": 0.861, "volume": 8247.0, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 0.86, "high": 0.86, "low": 0.855, "close": 0.855, "volume": 2828.2, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 0.858, "high": 0.86, "low": 0.856, "close": 0.856, "volume": 9991.3, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 0.855, "high": 0.865, "low": 0.854, "close": 0.865, "volume": 8253.3, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 0.865, "high": 0.865, "low": 0.86, "close": 0.86, "volume": 16860.8, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 0.859, "high": 0.86, "low": 0.856, "close": 0.856, "volume": 8418.2, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 0.859, "high": 0.862, "low": 0.859, "close": 0.862, "volume": 5905.9, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 0.861, "high": 0.861, "low": 0.857, "close": 0.86, "volume": 8120.8, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 0.859, "high": 0.861, "low": 0.859, "close": 0.861, "volume": 7672.0, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 0.86, "high": 0.865, "low": 0.86, "close": 0.864, "volume": 14051.4, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 0.863, "high": 0.863, "low": 0.863, "close": 0.863, "volume": 2478.1, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 0.861, "high": 0.861, "low": 0.841, "close": 0.845, "volume": 17711.6, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 0.844, "high": 0.848, "low": 0.84, "close": 0.84, "volume": 5405.0, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 0.841, "high": 0.841, "low": 0.811, "close": 0.812, "volume": 26865.8, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 0.812, "high": 0.817, "low": 0.807, "close": 0.814, "volume": 25148.0, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 0.817, "high": 0.822, "low": 0.817, "close": 0.82, "volume": 5055.6, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 0.819, "high": 0.823, "low": 0.818, "close": 0.823, "volume": 89456.2, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 0.824, "high": 0.824, "low": 0.815, "close": 0.815, "volume": 13591.5, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 0.815, "high": 0.822, "low": 0.815, "close": 0.822, "volume": 8465.3, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 0.822, "high": 0.823, "low": 0.821, "close": 0.821, "volume": 1915.7, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 0.822, "high": 0.822, "low": 0.821, "close": 0.821, "volume": 241.6, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 0.824, "high": 0.826, "low": 0.819, "close": 0.821, "volume": 23508.7, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 0.822, "high": 0.822, "low": 0.821, "close": 0.821, "volume": 492.3, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 0.823, "high": 0.823, "low": 0.823, "close": 0.823, "volume": 1300.2, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 0.821, "high": 0.821, "low": 0.818, "close": 0.818, "volume": 1601.8, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 0.817, "high": 0.818, "low": 0.817, "close": 0.818, "volume": 1768.7, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 0.818, "high": 0.828, "low": 0.818, "close": 0.82, "volume": 15383.7, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 0.82, "high": 0.822, "low": 0.813, "close": 0.816, "volume": 14859.8, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 0.815, "high": 0.831, "low": 0.805, "close": 0.825, "volume": 37755.0, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 0.828, "high": 0.832, "low": 0.821, "close": 0.821, "volume": 21512.1, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 0.821, "high": 0.823, "low": 0.819, "close": 0.82, "volume": 1114.5, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 0.82, "high": 0.824, "low": 0.817, "close": 0.824, "volume": 2102.8, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 0.823, "high": 0.823, "low": 0.822, "close": 0.822, "volume": 519.8, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 0.821, "high": 0.822, "low": 0.819, "close": 0.822, "volume": 1652.4, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 0.822, "high": 0.824, "low": 0.82, "close": 0.824, "volume": 717.5, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 0.819, "high": 0.826, "low": 0.819, "close": 0.822, "volume": 3557.9, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 0.821, "high": 0.821, "low": 0.814, "close": 0.819, "volume": 23114.6, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 0.818, "high": 0.831, "low": 0.817, "close": 0.828, "volume": 19163.4, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 0.83, "high": 0.836, "low": 0.83, "close": 0.832, "volume": 8524.1, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 0.832, "high": 0.833, "low": 0.83, "close": 0.831, "volume": 4662.4, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 0.835, "high": 0.842, "low": 0.833, "close": 0.838, "volume": 11608.1, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 0.84, "high": 0.844, "low": 0.84, "close": 0.842, "volume": 768.3, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 0.84, "high": 0.841, "low": 0.838, "close": 0.84, "volume": 4699.6, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 0.841, "high": 0.844, "low": 0.838, "close": 0.839, "volume": 7730.3, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 0.839, "high": 0.845, "low": 0.839, "close": 0.845, "volume": 8771.8, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 0.841, "high": 0.841, "low": 0.841, "close": 0.841, "volume": 436.5, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 0.84, "high": 0.841, "low": 0.84, "close": 0.841, "volume": 1746.0, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 0.84, "high": 0.842, "low": 0.84, "close": 0.841, "volume": 138.2, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 0.841, "high": 0.842, "low": 0.839, "close": 0.839, "volume": 3026.6, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 0.838, "high": 0.838, "low": 0.83, "close": 0.83, "volume": 8536.4, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 0.833, "high": 0.836, "low": 0.828, "close": 0.828, "volume": 3323.4, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 0.832, "high": 0.836, "low": 0.832, "close": 0.834, "volume": 7101.3, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 0.832, "high": 0.834, "low": 0.828, "close": 0.833, "volume": 3163.8, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 0.832, "high": 0.832, "low": 0.829, "close": 0.831, "volume": 297.9, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 0.83, "high": 0.835, "low": 0.83, "close": 0.835, "volume": 671.6, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 0.836, "high": 0.842, "low": 0.836, "close": 0.838, "volume": 54875.7, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 0.839, "high": 0.842, "low": 0.839, "close": 0.842, "volume": 5876.2, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 0.843, "high": 0.846, "low": 0.842, "close": 0.844, "volume": 7725.5, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 0.842, "high": 0.842, "low": 0.84, "close": 0.841, "volume": 4158.9, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 0.845, "high": 0.845, "low": 0.837, "close": 0.837, "volume": 2286.3, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 0.842, "high": 0.866, "low": 0.838, "close": 0.864, "volume": 32845.0, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 0.867, "high": 0.87, "low": 0.862, "close": 0.863, "volume": 9711.3, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 0.867, "high": 0.874, "low": 0.865, "close": 0.871, "volume": 5771.8, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 0.87, "high": 0.871, "low": 0.857, "close": 0.857, "volume": 25267.0, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 0.859, "high": 0.871, "low": 0.859, "close": 0.866, "volume": 79102.6, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 0.867, "high": 0.867, "low": 0.864, "close": 0.865, "volume": 8328.8, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 0.865, "high": 0.871, "low": 0.865, "close": 0.871, "volume": 2699.0, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 0.871, "high": 0.872, "low": 0.87, "close": 0.871, "volume": 1005.4, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 0.873, "high": 0.878, "low": 0.869, "close": 0.869, "volume": 5976.1, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 0.871, "high": 0.871, "low": 0.863, "close": 0.869, "volume": 10599.2, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 0.868, "high": 0.87, "low": 0.868, "close": 0.869, "volume": 5632.9, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 0.869, "high": 0.873, "low": 0.869, "close": 0.872, "volume": 3580.7, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 0.873, "high": 0.874, "low": 0.864, "close": 0.864, "volume": 3605.8, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 0.864, "high": 0.872, "low": 0.864, "close": 0.867, "volume": 3588.3, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 0.866, "high": 0.87, "low": 0.866, "close": 0.869, "volume": 8328.7, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 0.866, "high": 0.882, "low": 0.866, "close": 0.88, "volume": 7371.1, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 0.877, "high": 0.889, "low": 0.873, "close": 0.883, "volume": 30071.2, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 0.884, "high": 0.884, "low": 0.869, "close": 0.877, "volume": 13579.6, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 0.873, "high": 0.885, "low": 0.868, "close": 0.882, "volume": 14301.7, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 0.884, "high": 0.91, "low": 0.884, "close": 0.903, "volume": 108296.1, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 0.903, "high": 0.92, "low": 0.901, "close": 0.917, "volume": 16434.8, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 0.92, "high": 0.931, "low": 0.919, "close": 0.929, "volume": 144867.7, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 0.927, "high": 0.933, "low": 0.922, "close": 0.932, "volume": 17485.8, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 0.933, "high": 0.945, "low": 0.924, "close": 0.935, "volume": 18220.7, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 0.934, "high": 0.942, "low": 0.922, "close": 0.925, "volume": 15563.6, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 0.925, "high": 0.925, "low": 0.916, "close": 0.919, "volume": 66579.6, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 0.919, "high": 0.923, "low": 0.918, "close": 0.923, "volume": 1618.3, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 0.923, "high": 0.928, "low": 0.923, "close": 0.926, "volume": 4710.8, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 0.923, "high": 0.931, "low": 0.923, "close": 0.929, "volume": 1200.9, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 0.931, "high": 0.931, "low": 0.916, "close": 0.922, "volume": 9252.3, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 0.922, "high": 0.922, "low": 0.917, "close": 0.921, "volume": 2384.7, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 0.92, "high": 0.923, "low": 0.918, "close": 0.919, "volume": 6347.1, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 0.916, "high": 0.917, "low": 0.914, "close": 0.914, "volume": 4053.6, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 0.915, "high": 0.917, "low": 0.911, "close": 0.917, "volume": 4385.3, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 0.918, "high": 0.92, "low": 0.918, "close": 0.92, "volume": 362.0, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 0.918, "high": 0.923, "low": 0.915, "close": 0.923, "volume": 13477.7, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 0.923, "high": 0.928, "low": 0.921, "close": 0.928, "volume": 5195.5, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 0.928, "high": 0.931, "low": 0.909, "close": 0.92, "volume": 17696.4, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 0.918, "high": 0.937, "low": 0.915, "close": 0.935, "volume": 46927.9, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 0.937, "high": 0.945, "low": 0.918, "close": 0.933, "volume": 36956.5, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 0.934, "high": 0.934, "low": 0.919, "close": 0.923, "volume": 14560.7, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 0.922, "high": 0.924, "low": 0.917, "close": 0.924, "volume": 2299.1, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 0.925, "high": 0.927, "low": 0.919, "close": 0.92, "volume": 6090.2, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 0.92, "high": 0.922, "low": 0.918, "close": 0.922, "volume": 7258.3, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 0.92, "high": 0.923, "low": 0.917, "close": 0.917, "volume": 9448.6, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 0.916, "high": 0.92, "low": 0.913, "close": 0.92, "volume": 5684.2, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 0.918, "high": 0.924, "low": 0.905, "close": 0.912, "volume": 9152.6, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 0.914, "high": 0.915, "low": 0.906, "close": 0.907, "volume": 2519.6, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 0.91, "high": 0.92, "low": 0.91, "close": 0.92, "volume": 2065.0, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 0.915, "high": 0.915, "low": 0.905, "close": 0.911, "volume": 1936.9, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 0.912, "high": 0.914, "low": 0.905, "close": 0.907, "volume": 1483.9, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 0.91, "high": 0.915, "low": 0.905, "close": 0.905, "volume": 20867.4, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 0.904, "high": 0.909, "low": 0.899, "close": 0.907, "volume": 8026.8, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 0.91, "high": 0.915, "low": 0.91, "close": 0.915, "volume": 1907.4, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 0.913, "high": 0.918, "low": 0.911, "close": 0.912, "volume": 1565.4, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 0.912, "high": 0.917, "low": 0.912, "close": 0.916, "volume": 615.9, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 0.917, "high": 0.92, "low": 0.916, "close": 0.92, "volume": 2090.5, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 0.921, "high": 0.925, "low": 0.921, "close": 0.925, "volume": 5863.2, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 0.925, "high": 0.926, "low": 0.923, "close": 0.926, "volume": 1140.4, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 0.927, "high": 0.927, "low": 0.919, "close": 0.925, "volume": 6955.9, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 0.923, "high": 0.924, "low": 0.92, "close": 0.92, "volume": 1065.6, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 0.919, "high": 0.919, "low": 0.908, "close": 0.917, "volume": 8166.6, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 0.912, "high": 0.917, "low": 0.909, "close": 0.917, "volume": 4126.4, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 0.917, "high": 0.922, "low": 0.916, "close": 0.921, "volume": 2244.9, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 0.916, "high": 0.918, "low": 0.912, "close": 0.918, "volume": 1515.2, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 0.917, "high": 0.923, "low": 0.917, "close": 0.917, "volume": 7898.9, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 0.919, "high": 0.921, "low": 0.917, "close": 0.919, "volume": 881.0, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 0.919, "high": 0.929, "low": 0.917, "close": 0.927, "volume": 4668.1, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 0.928, "high": 0.929, "low": 0.924, "close": 0.927, "volume": 5034.4, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 0.928, "high": 0.933, "low": 0.925, "close": 0.929, "volume": 6405.9, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 0.93, "high": 0.937, "low": 0.929, "close": 0.934, "volume": 21207.6, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 0.934, "high": 0.968, "low": 0.934, "close": 0.948, "volume": 224462.5, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 0.949, "high": 0.95, "low": 0.935, "close": 0.937, "volume": 124670.0, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 0.935, "high": 0.935, "low": 0.933, "close": 0.933, "volume": 10585.7, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 0.932, "high": 0.933, "low": 0.929, "close": 0.93, "volume": 9696.7, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 0.93, "high": 0.931, "low": 0.928, "close": 0.929, "volume": 32398.1, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 0.928, "high": 0.929, "low": 0.926, "close": 0.926, "volume": 18509.0, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 0.927, "high": 0.928, "low": 0.926, "close": 0.927, "volume": 13129.2, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 0.926, "high": 0.927, "low": 0.92, "close": 0.927, "volume": 53838.9, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 0.926, "high": 0.926, "low": 0.922, "close": 0.922, "volume": 18176.0, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 0.921, "high": 0.923, "low": 0.917, "close": 0.917, "volume": 15063.7, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 0.916, "high": 0.923, "low": 0.916, "close": 0.92, "volume": 10195.1, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 0.922, "high": 0.923, "low": 0.92, "close": 0.92, "volume": 6649.7, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 0.919, "high": 0.923, "low": 0.917, "close": 0.923, "volume": 17429.9, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 0.923, "high": 0.925, "low": 0.922, "close": 0.925, "volume": 15013.3, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 0.927, "high": 0.928, "low": 0.925, "close": 0.925, "volume": 6543.6, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 0.925, "high": 0.925, "low": 0.922, "close": 0.922, "volume": 18070.7, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 0.923, "high": 0.926, "low": 0.923, "close": 0.925, "volume": 9600.1, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 0.924, "high": 0.924, "low": 0.917, "close": 0.917, "volume": 19935.5, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 0.917, "high": 0.92, "low": 0.917, "close": 0.918, "volume": 17817.0, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 0.918, "high": 0.92, "low": 0.917, "close": 0.92, "volume": 16599.9, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 0.919, "high": 0.919, "low": 0.914, "close": 0.915, "volume": 10184.6, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 0.915, "high": 0.916, "low": 0.912, "close": 0.914, "volume": 3218.0, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 0.912, "high": 0.912, "low": 0.908, "close": 0.91, "volume": 11861.5, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 0.909, "high": 0.909, "low": 0.902, "close": 0.905, "volume": 10450.9, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 0.905, "high": 0.905, "low": 0.9, "close": 0.903, "volume": 8348.6, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 0.902, "high": 0.912, "low": 0.9, "close": 0.911, "volume": 8735.3, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 0.913, "high": 0.917, "low": 0.912, "close": 0.913, "volume": 17767.7, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 0.913, "high": 0.916, "low": 0.913, "close": 0.914, "volume": 1540.1, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 0.912, "high": 0.913, "low": 0.912, "close": 0.913, "volume": 81.7, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 0.914, "high": 0.918, "low": 0.914, "close": 0.918, "volume": 3779.0, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 0.919, "high": 0.92, "low": 0.916, "close": 0.917, "volume": 4764.9, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 0.917, "high": 0.917, "low": 0.914, "close": 0.916, "volume": 3987.5, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 0.915, "high": 0.915, "low": 0.912, "close": 0.912, "volume": 1941.7, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 0.911, "high": 0.914, "low": 0.909, "close": 0.913, "volume": 10096.7, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 0.912, "high": 0.912, "low": 0.911, "close": 0.912, "volume": 5526.4, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 0.909, "high": 0.911, "low": 0.909, "close": 0.909, "volume": 658.4, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 0.908, "high": 0.908, "low": 0.906, "close": 0.907, "volume": 7415.4, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 0.909, "high": 0.91, "low": 0.909, "close": 0.91, "volume": 4042.8, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 0.914, "high": 0.914, "low": 0.909, "close": 0.909, "volume": 478.5, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 0.911, "high": 0.912, "low": 0.909, "close": 0.912, "volume": 3345.6, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 0.914, "high": 0.917, "low": 0.914, "close": 0.917, "volume": 8323.6, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 0.915, "high": 0.915, "low": 0.914, "close": 0.915, "volume": 3929.5, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 0.912, "high": 0.912, "low": 0.911, "close": 0.911, "volume": 8848.9, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 0.915, "high": 0.92, "low": 0.915, "close": 0.916, "volume": 18969.8, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 0.918, "high": 0.922, "low": 0.916, "close": 0.921, "volume": 1774.1, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 0.92, "high": 0.923, "low": 0.92, "close": 0.923, "volume": 565.9, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 0.919, "high": 0.92, "low": 0.917, "close": 0.918, "volume": 3666.5, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 0.918, "high": 0.919, "low": 0.917, "close": 0.919, "volume": 1491.4, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 0.918, "high": 0.923, "low": 0.917, "close": 0.923, "volume": 46510.7, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 0.92, "high": 0.927, "low": 0.919, "close": 0.924, "volume": 29540.1, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 0.923, "high": 0.93, "low": 0.923, "close": 0.93, "volume": 24377.1, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 0.931, "high": 0.934, "low": 0.93, "close": 0.931, "volume": 18956.3, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 0.93, "high": 0.932, "low": 0.929, "close": 0.931, "volume": 27612.9, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 0.931, "high": 0.934, "low": 0.928, "close": 0.934, "volume": 42539.7, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 0.935, "high": 0.94, "low": 0.935, "close": 0.936, "volume": 16625.2, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 0.937, "high": 0.94, "low": 0.936, "close": 0.936, "volume": 7357.1, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 0.936, "high": 0.938, "low": 0.934, "close": 0.938, "volume": 16219.5, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 0.939, "high": 0.946, "low": 0.938, "close": 0.94, "volume": 27586.6, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 0.942, "high": 0.942, "low": 0.938, "close": 0.938, "volume": 3559.4, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 0.937, "high": 0.938, "low": 0.936, "close": 0.938, "volume": 1537.8, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 0.935, "high": 0.936, "low": 0.935, "close": 0.936, "volume": 1977.7, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 0.934, "high": 0.937, "low": 0.933, "close": 0.933, "volume": 2692.3, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 0.934, "high": 0.934, "low": 0.928, "close": 0.928, "volume": 16153.0, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 0.927, "high": 0.929, "low": 0.925, "close": 0.928, "volume": 13282.9, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 0.926, "high": 0.926, "low": 0.915, "close": 0.92, "volume": 18995.0, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 0.917, "high": 0.917, "low": 0.911, "close": 0.917, "volume": 17916.9, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 0.913, "high": 0.919, "low": 0.913, "close": 0.919, "volume": 6392.8, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 0.92, "high": 0.92, "low": 0.92, "close": 0.92, "volume": 80.9, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 0.917, "high": 0.917, "low": 0.901, "close": 0.904, "volume": 15203.6, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 0.905, "high": 0.908, "low": 0.901, "close": 0.904, "volume": 7245.9, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 0.904, "high": 0.908, "low": 0.904, "close": 0.907, "volume": 4642.6, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 0.908, "high": 0.908, "low": 0.908, "close": 0.908, "volume": 30.0, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 0.904, "high": 0.912, "low": 0.904, "close": 0.911, "volume": 2207.6, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 0.913, "high": 0.92, "low": 0.913, "close": 0.917, "volume": 10070.1, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 0.918, "high": 0.922, "low": 0.918, "close": 0.918, "volume": 5537.6, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 0.916, "high": 0.917, "low": 0.914, "close": 0.914, "volume": 7445.3, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 0.916, "high": 0.918, "low": 0.913, "close": 0.913, "volume": 13832.8, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 0.915, "high": 0.915, "low": 0.909, "close": 0.914, "volume": 22760.6, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 0.914, "high": 0.914, "low": 0.907, "close": 0.907, "volume": 2148.9, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 0.911, "high": 0.914, "low": 0.911, "close": 0.912, "volume": 2303.3, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 0.909, "high": 0.909, "low": 0.909, "close": 0.909, "volume": 32.0, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 0.914, "high": 0.915, "low": 0.909, "close": 0.915, "volume": 188.7, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 0.913, "high": 0.913, "low": 0.908, "close": 0.908, "volume": 1773.8, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 0.906, "high": 0.909, "low": 0.905, "close": 0.909, "volume": 23130.5, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 0.909, "high": 0.911, "low": 0.904, "close": 0.911, "volume": 23905.9, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 0.912, "high": 0.912, "low": 0.909, "close": 0.91, "volume": 9753.5, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 0.911, "high": 0.913, "low": 0.909, "close": 0.909, "volume": 5675.0, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 0.908, "high": 0.911, "low": 0.906, "close": 0.909, "volume": 19409.6, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 0.907, "high": 0.909, "low": 0.901, "close": 0.907, "volume": 49887.8, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 0.905, "high": 0.913, "low": 0.905, "close": 0.908, "volume": 43146.1, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 0.906, "high": 0.907, "low": 0.903, "close": 0.904, "volume": 23079.6, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 0.906, "high": 0.906, "low": 0.898, "close": 0.903, "volume": 42105.1, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 0.903, "high": 0.905, "low": 0.899, "close": 0.904, "volume": 7744.8, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 0.905, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 6460.2, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 0.905, "high": 0.907, "low": 0.905, "close": 0.905, "volume": 2191.0, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 0.905, "high": 0.908, "low": 0.904, "close": 0.907, "volume": 38850.6, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 0.909, "high": 0.919, "low": 0.909, "close": 0.917, "volume": 38141.4, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 0.919, "high": 0.919, "low": 0.916, "close": 0.919, "volume": 13167.6, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 0.916, "high": 0.916, "low": 0.911, "close": 0.913, "volume": 1901.8, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 0.915, "high": 0.915, "low": 0.914, "close": 0.915, "volume": 2054.9, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 0.913, "high": 0.913, "low": 0.91, "close": 0.91, "volume": 1017.3, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 0.909, "high": 0.911, "low": 0.909, "close": 0.911, "volume": 3118.2, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 0.91, "high": 0.91, "low": 0.904, "close": 0.904, "volume": 6474.6, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 0.904, "high": 0.904, "low": 0.887, "close": 0.887, "volume": 11404.2, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 0.889, "high": 0.889, "low": 0.871, "close": 0.875, "volume": 18777.0, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 0.876, "high": 0.885, "low": 0.873, "close": 0.885, "volume": 21855.0, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 0.885, "high": 0.888, "low": 0.884, "close": 0.888, "volume": 10590.0, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 0.889, "high": 0.889, "low": 0.889, "close": 0.889, "volume": 400.1, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 0.89, "high": 0.89, "low": 0.883, "close": 0.887, "volume": 1263.1, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 0.886, "high": 0.891, "low": 0.883, "close": 0.883, "volume": 19075.8, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 0.882, "high": 0.889, "low": 0.882, "close": 0.887, "volume": 7416.3, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 0.887, "high": 0.892, "low": 0.884, "close": 0.885, "volume": 73035.6, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 0.888, "high": 0.888, "low": 0.886, "close": 0.886, "volume": 1344.9, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 0.887, "high": 0.887, "low": 0.886, "close": 0.887, "volume": 8714.3, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 0.884, "high": 0.886, "low": 0.884, "close": 0.885, "volume": 4320.6, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 0.884, "high": 0.888, "low": 0.884, "close": 0.886, "volume": 742.0, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 0.888, "high": 0.888, "low": 0.887, "close": 0.887, "volume": 243.7, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 0.888, "high": 0.888, "low": 0.886, "close": 0.886, "volume": 132.6, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 0.889, "high": 0.892, "low": 0.888, "close": 0.891, "volume": 7251.6, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 0.891, "high": 0.892, "low": 0.888, "close": 0.891, "volume": 6747.3, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 0.892, "high": 0.899, "low": 0.892, "close": 0.895, "volume": 16000.7, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 0.898, "high": 0.9, "low": 0.892, "close": 0.892, "volume": 26889.4, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 0.893, "high": 0.894, "low": 0.891, "close": 0.892, "volume": 1522.0, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 0.893, "high": 0.896, "low": 0.889, "close": 0.894, "volume": 15766.1, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 0.895, "high": 0.895, "low": 0.892, "close": 0.893, "volume": 19115.6, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 0.893, "high": 0.893, "low": 0.889, "close": 0.892, "volume": 2067.8, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 0.888, "high": 0.891, "low": 0.888, "close": 0.89, "volume": 2453.9, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 0.888, "high": 0.891, "low": 0.888, "close": 0.891, "volume": 2603.6, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 0.892, "high": 0.897, "low": 0.892, "close": 0.896, "volume": 11692.4, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 0.897, "high": 0.897, "low": 0.895, "close": 0.896, "volume": 496.7, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 0.893, "high": 0.893, "low": 0.89, "close": 0.892, "volume": 1546.1, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 0.895, "high": 0.897, "low": 0.895, "close": 0.896, "volume": 513.3, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 0.893, "high": 0.902, "low": 0.889, "close": 0.902, "volume": 8208.3, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 0.902, "high": 0.905, "low": 0.902, "close": 0.903, "volume": 7518.1, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 0.903, "high": 0.904, "low": 0.898, "close": 0.901, "volume": 11458.1, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 0.904, "high": 0.908, "low": 0.894, "close": 0.908, "volume": 123696.6, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 0.908, "high": 0.912, "low": 0.905, "close": 0.91, "volume": 15204.7, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 0.91, "high": 0.911, "low": 0.907, "close": 0.907, "volume": 1271.0, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 0.907, "high": 0.907, "low": 0.905, "close": 0.905, "volume": 11600.7, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 0.909, "high": 0.923, "low": 0.907, "close": 0.92, "volume": 43545.9, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 0.923, "high": 0.929, "low": 0.922, "close": 0.925, "volume": 17361.6, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 0.926, "high": 0.929, "low": 0.924, "close": 0.924, "volume": 8369.1, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 0.924, "high": 0.924, "low": 0.92, "close": 0.924, "volume": 15090.7, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 0.925, "high": 0.929, "low": 0.925, "close": 0.929, "volume": 418.8, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 0.926, "high": 0.93, "low": 0.926, "close": 0.927, "volume": 1346.9, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 0.929, "high": 0.93, "low": 0.923, "close": 0.924, "volume": 34445.6, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 0.925, "high": 0.93, "low": 0.925, "close": 0.925, "volume": 1608.3, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 0.927, "high": 0.927, "low": 0.923, "close": 0.923, "volume": 382.3, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 0.925, "high": 0.925, "low": 0.921, "close": 0.922, "volume": 9156.0, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 0.924, "high": 0.927, "low": 0.923, "close": 0.924, "volume": 663.1, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 0.925, "high": 0.925, "low": 0.925, "close": 0.925, "volume": 637.4, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 0.921, "high": 0.921, "low": 0.921, "close": 0.921, "volume": 161.4, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 0.925, "high": 0.928, "low": 0.924, "close": 0.927, "volume": 3036.5, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 0.924, "high": 0.924, "low": 0.922, "close": 0.922, "volume": 1591.3, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 0.923, "high": 0.926, "low": 0.923, "close": 0.926, "volume": 54.0, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 0.926, "high": 0.927, "low": 0.924, "close": 0.924, "volume": 1550.7, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 0.923, "high": 0.927, "low": 0.922, "close": 0.927, "volume": 1404.7, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 0.926, "high": 0.933, "low": 0.924, "close": 0.93, "volume": 2964.9, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 0.932, "high": 0.934, "low": 0.917, "close": 0.926, "volume": 17928.1, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 0.923, "high": 0.923, "low": 0.916, "close": 0.921, "volume": 4727.1, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 0.919, "high": 0.923, "low": 0.919, "close": 0.923, "volume": 1495.5, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 0.924, "high": 0.924, "low": 0.92, "close": 0.921, "volume": 2077.3, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 0.919, "high": 0.919, "low": 0.917, "close": 0.917, "volume": 329.9, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 0.916, "high": 0.917, "low": 0.915, "close": 0.916, "volume": 1263.6, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 0.915, "high": 0.917, "low": 0.913, "close": 0.917, "volume": 3305.6, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 0.916, "high": 0.916, "low": 0.912, "close": 0.912, "volume": 1806.7, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 0.911, "high": 0.913, "low": 0.909, "close": 0.909, "volume": 2796.2, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 0.91, "high": 0.91, "low": 0.908, "close": 0.908, "volume": 966.6, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 0.911, "high": 0.911, "low": 0.908, "close": 0.909, "volume": 3805.2, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 0.908, "high": 0.908, "low": 0.902, "close": 0.904, "volume": 8309.5, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 0.905, "high": 0.906, "low": 0.903, "close": 0.904, "volume": 1139.1, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 0.904, "high": 0.906, "low": 0.904, "close": 0.906, "volume": 7748.9, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 0.903, "high": 0.905, "low": 0.903, "close": 0.905, "volume": 132.5, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 0.904, "high": 0.906, "low": 0.904, "close": 0.906, "volume": 902.1, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 0.907, "high": 0.907, "low": 0.905, "close": 0.905, "volume": 1801.3, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 0.905, "high": 0.907, "low": 0.905, "close": 0.907, "volume": 3395.1, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 0.906, "high": 0.907, "low": 0.906, "close": 0.907, "volume": 373.7, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 0.905, "high": 0.906, "low": 0.902, "close": 0.902, "volume": 2399.4, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 0.902, "high": 0.905, "low": 0.901, "close": 0.905, "volume": 844.7, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 0.906, "high": 0.906, "low": 0.906, "close": 0.906, "volume": 1144.0, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 0.907, "high": 0.907, "low": 0.906, "close": 0.906, "volume": 427.5, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 0.907, "high": 0.908, "low": 0.907, "close": 0.908, "volume": 1062.1, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 0.909, "high": 0.91, "low": 0.907, "close": 0.908, "volume": 2987.5, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 0.909, "high": 0.914, "low": 0.909, "close": 0.912, "volume": 2328.6, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 0.91, "high": 0.915, "low": 0.91, "close": 0.914, "volume": 2044.1, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 0.915, "high": 0.916, "low": 0.912, "close": 0.913, "volume": 4948.0, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 0.912, "high": 0.912, "low": 0.908, "close": 0.908, "volume": 771.6, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 0.909, "high": 0.912, "low": 0.909, "close": 0.912, "volume": 2846.0, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 0.911, "high": 0.911, "low": 0.909, "close": 0.911, "volume": 1971.2, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 0.91, "high": 0.911, "low": 0.91, "close": 0.911, "volume": 1817.7, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 0.912, "high": 0.913, "low": 0.908, "close": 0.908, "volume": 4031.0, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 0.907, "high": 0.909, "low": 0.907, "close": 0.909, "volume": 1646.7, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 0.91, "high": 0.91, "low": 0.91, "close": 0.91, "volume": 1795.0, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 0.908, "high": 0.908, "low": 0.908, "close": 0.908, "volume": 482.5, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 0.908, "high": 0.908, "low": 0.908, "close": 0.908, "volume": 12.1, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 0.908, "high": 0.91, "low": 0.907, "close": 0.909, "volume": 2619.9, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 0.911, "high": 0.913, "low": 0.911, "close": 0.913, "volume": 1444.0, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 0.912, "high": 0.913, "low": 0.912, "close": 0.913, "volume": 417.3, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 0.914, "high": 0.914, "low": 0.912, "close": 0.914, "volume": 1269.4, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 0.912, "high": 0.913, "low": 0.912, "close": 0.913, "volume": 535.0, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 0.91, "high": 0.913, "low": 0.91, "close": 0.913, "volume": 2232.0, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 0.913, "high": 0.913, "low": 0.911, "close": 0.912, "volume": 3828.8, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 0.91, "high": 0.91, "low": 0.909, "close": 0.909, "volume": 127.4, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 0.909, "high": 0.909, "low": 0.907, "close": 0.907, "volume": 802.6, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 0.908, "high": 0.909, "low": 0.908, "close": 0.909, "volume": 470.9, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 0.91, "high": 0.91, "low": 0.908, "close": 0.908, "volume": 747.2, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 0.91, "high": 0.91, "low": 0.91, "close": 0.91, "volume": 53.5, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 0.906, "high": 0.907, "low": 0.905, "close": 0.905, "volume": 2337.1, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 0.907, "high": 0.907, "low": 0.907, "close": 0.907, "volume": 224.6, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 0.906, "high": 0.909, "low": 0.906, "close": 0.908, "volume": 2856.3, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 0.909, "high": 0.909, "low": 0.909, "close": 0.909, "volume": 15.1, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 0.907, "high": 0.912, "low": 0.906, "close": 0.912, "volume": 9253.9, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 0.913, "high": 0.914, "low": 0.908, "close": 0.911, "volume": 5270.4, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 0.912, "high": 0.912, "low": 0.898, "close": 0.902, "volume": 6187.3, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 0.901, "high": 0.902, "low": 0.898, "close": 0.898, "volume": 527.4, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 0.898, "high": 0.9, "low": 0.889, "close": 0.892, "volume": 17954.0, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 0.894, "high": 0.895, "low": 0.89, "close": 0.893, "volume": 1219.6, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 0.89, "high": 0.893, "low": 0.889, "close": 0.893, "volume": 2663.1, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 0.892, "high": 0.893, "low": 0.892, "close": 0.893, "volume": 339.7, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 0.893, "high": 0.893, "low": 0.871, "close": 0.873, "volume": 10853.7, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 0.876, "high": 0.881, "low": 0.876, "close": 0.881, "volume": 98287.2, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 0.882, "high": 0.885, "low": 0.882, "close": 0.884, "volume": 4343.8, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 0.884, "high": 0.886, "low": 0.884, "close": 0.886, "volume": 1274.9, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 0.887, "high": 0.887, "low": 0.884, "close": 0.884, "volume": 847.1, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 0.885, "high": 0.886, "low": 0.885, "close": 0.885, "volume": 729.0, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 0.884, "high": 0.884, "low": 0.88, "close": 0.884, "volume": 10460.2, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 0.886, "high": 0.889, "low": 0.886, "close": 0.889, "volume": 12819.8, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 0.889, "high": 0.889, "low": 0.888, "close": 0.888, "volume": 84.7, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 0.89, "high": 0.891, "low": 0.889, "close": 0.889, "volume": 617.7, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 0.89, "high": 0.89, "low": 0.882, "close": 0.883, "volume": 6081.4, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 0.885, "high": 0.885, "low": 0.885, "close": 0.885, "volume": 1557.5, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 0.882, "high": 0.885, "low": 0.88, "close": 0.884, "volume": 4603.2, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 0.885, "high": 0.887, "low": 0.884, "close": 0.886, "volume": 1908.0, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 0.885, "high": 0.889, "low": 0.885, "close": 0.887, "volume": 11869.8, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 0.886, "high": 0.887, "low": 0.885, "close": 0.886, "volume": 1579.0, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 0.888, "high": 0.888, "low": 0.885, "close": 0.886, "volume": 2871.3, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 0.886, "high": 0.888, "low": 0.885, "close": 0.886, "volume": 4578.8, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 0.887, "high": 0.892, "low": 0.886, "close": 0.892, "volume": 1888.7, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 0.892, "high": 0.904, "low": 0.892, "close": 0.902, "volume": 4709.9, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 0.903, "high": 0.911, "low": 0.897, "close": 0.91, "volume": 131915.3, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 0.909, "high": 0.911, "low": 0.906, "close": 0.911, "volume": 5818.4, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 0.911, "high": 0.913, "low": 0.904, "close": 0.907, "volume": 7827.4, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 0.907, "high": 0.908, "low": 0.903, "close": 0.903, "volume": 5053.9, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 0.905, "high": 0.906, "low": 0.904, "close": 0.906, "volume": 1790.8, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 0.904, "high": 0.907, "low": 0.899, "close": 0.899, "volume": 2378.0, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 0.9, "high": 0.904, "low": 0.898, "close": 0.903, "volume": 2909.7, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 0.903, "high": 0.903, "low": 0.898, "close": 0.9, "volume": 949.6, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 0.899, "high": 0.899, "low": 0.894, "close": 0.894, "volume": 2088.0, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 0.893, "high": 0.893, "low": 0.88, "close": 0.887, "volume": 12618.4, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 0.882, "high": 0.889, "low": 0.882, "close": 0.887, "volume": 2486.8, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 0.886, "high": 0.9, "low": 0.886, "close": 0.897, "volume": 2338.3, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 0.901, "high": 0.904, "low": 0.896, "close": 0.898, "volume": 14167.3, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 0.899, "high": 0.903, "low": 0.899, "close": 0.901, "volume": 946.8, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 0.902, "high": 0.902, "low": 0.899, "close": 0.902, "volume": 2760.1, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 0.904, "high": 0.934, "low": 0.904, "close": 0.931, "volume": 30306.2, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 0.934, "high": 0.94, "low": 0.932, "close": 0.935, "volume": 38339.2, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 0.937, "high": 0.939, "low": 0.93, "close": 0.933, "volume": 15845.7, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 0.933, "high": 0.935, "low": 0.924, "close": 0.929, "volume": 80014.8, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 0.929, "high": 0.929, "low": 0.914, "close": 0.914, "volume": 11661.0, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 0.918, "high": 0.924, "low": 0.918, "close": 0.922, "volume": 3665.3, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 0.922, "high": 0.924, "low": 0.919, "close": 0.923, "volume": 8667.3, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 0.919, "high": 0.919, "low": 0.912, "close": 0.918, "volume": 5371.0, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 0.916, "high": 0.921, "low": 0.915, "close": 0.921, "volume": 9221.9, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 0.918, "high": 0.92, "low": 0.918, "close": 0.919, "volume": 1040.1, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 0.918, "high": 0.925, "low": 0.917, "close": 0.925, "volume": 7013.1, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 0.925, "high": 0.927, "low": 0.925, "close": 0.927, "volume": 1266.9, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 0.924, "high": 0.927, "low": 0.924, "close": 0.927, "volume": 521.1, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 0.927, "high": 0.927, "low": 0.923, "close": 0.927, "volume": 913.3, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 0.926, "high": 0.931, "low": 0.924, "close": 0.924, "volume": 7006.7, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 0.923, "high": 0.925, "low": 0.921, "close": 0.922, "volume": 10968.0, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 0.921, "high": 0.922, "low": 0.918, "close": 0.918, "volume": 5239.7, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 0.921, "high": 0.921, "low": 0.918, "close": 0.921, "volume": 1592.3, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 0.92, "high": 0.92, "low": 0.918, "close": 0.919, "volume": 767.7, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 0.92, "high": 0.921, "low": 0.919, "close": 0.921, "volume": 2570.0, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 0.921, "high": 0.921, "low": 0.917, "close": 0.917, "volume": 2224.0, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 0.917, "high": 0.917, "low": 0.917, "close": 0.917, "volume": 0.0, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 0.918, "high": 0.918, "low": 0.918, "close": 0.918, "volume": 172.3, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 0.923, "high": 0.925, "low": 0.923, "close": 0.925, "volume": 1681.5, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 0.923, "high": 0.925, "low": 0.919, "close": 0.92, "volume": 4290.4, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 0.923, "high": 0.93, "low": 0.923, "close": 0.93, "volume": 7663.0, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 0.931, "high": 0.931, "low": 0.929, "close": 0.929, "volume": 27871.8, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 0.929, "high": 0.929, "low": 0.924, "close": 0.926, "volume": 14221.8, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 0.925, "high": 0.926, "low": 0.924, "close": 0.924, "volume": 416.1, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 0.924, "high": 0.938, "low": 0.917, "close": 0.921, "volume": 31251.2, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 0.919, "high": 0.924, "low": 0.895, "close": 0.903, "volume": 43755.5, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 0.902, "high": 0.909, "low": 0.898, "close": 0.903, "volume": 7116.0, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 0.903, "high": 0.906, "low": 0.901, "close": 0.901, "volume": 15918.0, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 0.9, "high": 0.905, "low": 0.899, "close": 0.905, "volume": 1612.8, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 0.905, "high": 0.905, "low": 0.903, "close": 0.903, "volume": 2963.7, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 0.906, "high": 0.906, "low": 0.902, "close": 0.904, "volume": 482.2, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 0.903, "high": 0.904, "low": 0.887, "close": 0.887, "volume": 15816.0, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 0.886, "high": 0.895, "low": 0.886, "close": 0.895, "volume": 18003.3, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 0.896, "high": 0.899, "low": 0.896, "close": 0.897, "volume": 10547.2, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 0.898, "high": 0.898, "low": 0.895, "close": 0.895, "volume": 368.0, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 0.897, "high": 0.9, "low": 0.897, "close": 0.9, "volume": 935.1, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 0.901, "high": 0.901, "low": 0.901, "close": 0.901, "volume": 583.8, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 0.899, "high": 0.902, "low": 0.899, "close": 0.902, "volume": 1610.8, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 0.899, "high": 0.9, "low": 0.899, "close": 0.9, "volume": 800.0, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 0.898, "high": 0.898, "low": 0.897, "close": 0.897, "volume": 311.2, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 0.896, "high": 0.896, "low": 0.896, "close": 0.896, "volume": 802.0, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 0.896, "high": 0.896, "low": 0.894, "close": 0.895, "volume": 903.0, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 0.895, "high": 0.895, "low": 0.893, "close": 0.893, "volume": 748.1, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 0.892, "high": 0.893, "low": 0.888, "close": 0.893, "volume": 9292.3, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 0.889, "high": 0.891, "low": 0.886, "close": 0.887, "volume": 9606.6, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 0.886, "high": 0.891, "low": 0.885, "close": 0.887, "volume": 1782.7, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 0.887, "high": 0.887, "low": 0.882, "close": 0.882, "volume": 3123.8, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 0.884, "high": 0.888, "low": 0.883, "close": 0.885, "volume": 7449.6, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 0.884, "high": 0.885, "low": 0.875, "close": 0.881, "volume": 17833.7, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 0.88, "high": 0.884, "low": 0.88, "close": 0.884, "volume": 1056.5, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 0.886, "high": 0.887, "low": 0.883, "close": 0.884, "volume": 15058.6, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 0.884, "high": 0.884, "low": 0.877, "close": 0.878, "volume": 3829.8, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 0.878, "high": 0.878, "low": 0.875, "close": 0.875, "volume": 8499.9, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 0.877, "high": 0.879, "low": 0.872, "close": 0.878, "volume": 32280.0, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 0.878, "high": 0.884, "low": 0.878, "close": 0.884, "volume": 2820.3, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 0.883, "high": 0.886, "low": 0.883, "close": 0.886, "volume": 678.9, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 0.884, "high": 0.888, "low": 0.883, "close": 0.887, "volume": 1152.6, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 0.886, "high": 0.889, "low": 0.886, "close": 0.888, "volume": 1787.6, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 0.889, "high": 0.89, "low": 0.883, "close": 0.885, "volume": 2023.7, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 0.885, "high": 0.885, "low": 0.884, "close": 0.885, "volume": 1083.2, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 0.886, "high": 0.887, "low": 0.882, "close": 0.887, "volume": 2167.8, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 0.887, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 302.9, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 0.889, "high": 0.89, "low": 0.872, "close": 0.872, "volume": 3097.8, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 0.872, "high": 0.872, "low": 0.845, "close": 0.85, "volume": 29979.2, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 0.852, "high": 0.854, "low": 0.847, "close": 0.852, "volume": 1145.7, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 0.847, "high": 0.854, "low": 0.847, "close": 0.853, "volume": 1434.0, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 0.854, "high": 0.859, "low": 0.854, "close": 0.859, "volume": 4879.9, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 0.857, "high": 0.857, "low": 0.851, "close": 0.851, "volume": 3696.1, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 0.85, "high": 0.86, "low": 0.84, "close": 0.859, "volume": 20784.2, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 0.856, "high": 0.856, "low": 0.84, "close": 0.844, "volume": 7434.4, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 0.839, "high": 0.843, "low": 0.821, "close": 0.821, "volume": 26878.0, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 0.826, "high": 0.832, "low": 0.826, "close": 0.829, "volume": 12588.0, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 0.83, "high": 0.831, "low": 0.829, "close": 0.83, "volume": 2532.1, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 0.833, "high": 0.835, "low": 0.829, "close": 0.835, "volume": 1409.3, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 0.836, "high": 0.839, "low": 0.832, "close": 0.839, "volume": 5505.1, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 0.836, "high": 0.837, "low": 0.825, "close": 0.828, "volume": 2578.8, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 0.828, "high": 0.828, "low": 0.8, "close": 0.8, "volume": 28304.9, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 0.802, "high": 0.803, "low": 0.784, "close": 0.793, "volume": 37181.5, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 0.797, "high": 0.803, "low": 0.796, "close": 0.802, "volume": 20989.5, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 0.802, "high": 0.802, "low": 0.796, "close": 0.799, "volume": 4455.4, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 0.794, "high": 0.798, "low": 0.783, "close": 0.798, "volume": 10065.2, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 0.799, "high": 0.804, "low": 0.797, "close": 0.799, "volume": 9253.6, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 0.801, "high": 0.806, "low": 0.8, "close": 0.806, "volume": 1774.3, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 0.807, "high": 0.808, "low": 0.806, "close": 0.806, "volume": 1145.9, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 0.806, "high": 0.816, "low": 0.806, "close": 0.81, "volume": 7272.7, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 0.808, "high": 0.812, "low": 0.806, "close": 0.812, "volume": 8665.8, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 0.813, "high": 0.813, "low": 0.807, "close": 0.81, "volume": 1063.6, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 0.81, "high": 0.81, "low": 0.807, "close": 0.809, "volume": 472.0, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 0.81, "high": 0.815, "low": 0.808, "close": 0.813, "volume": 1024.2, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 0.814, "high": 0.814, "low": 0.805, "close": 0.806, "volume": 1790.6, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 0.807, "high": 0.811, "low": 0.804, "close": 0.804, "volume": 3699.9, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 0.807, "high": 0.808, "low": 0.8, "close": 0.8, "volume": 6062.7, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 0.801, "high": 0.807, "low": 0.801, "close": 0.804, "volume": 1876.6, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 0.802, "high": 0.807, "low": 0.802, "close": 0.806, "volume": 620.1, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 0.803, "high": 0.804, "low": 0.802, "close": 0.804, "volume": 175.6, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 0.802, "high": 0.802, "low": 0.797, "close": 0.797, "volume": 3485.7, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 0.798, "high": 0.805, "low": 0.798, "close": 0.801, "volume": 4631.0, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 0.801, "high": 0.801, "low": 0.798, "close": 0.798, "volume": 1086.3, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 0.801, "high": 0.804, "low": 0.801, "close": 0.802, "volume": 2439.2, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 0.803, "high": 0.806, "low": 0.802, "close": 0.803, "volume": 908.3, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 0.806, "high": 0.814, "low": 0.806, "close": 0.814, "volume": 2065.0, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 0.814, "high": 0.818, "low": 0.813, "close": 0.817, "volume": 11034.8, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 0.817, "high": 0.817, "low": 0.814, "close": 0.816, "volume": 3976.2, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 0.814, "high": 0.815, "low": 0.81, "close": 0.812, "volume": 4716.3, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 0.812, "high": 0.816, "low": 0.812, "close": 0.816, "volume": 790.2, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 0.816, "high": 0.818, "low": 0.814, "close": 0.818, "volume": 3166.6, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 0.819, "high": 0.826, "low": 0.819, "close": 0.825, "volume": 5713.1, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 0.821, "high": 0.822, "low": 0.818, "close": 0.818, "volume": 3384.8, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 0.817, "high": 0.819, "low": 0.814, "close": 0.816, "volume": 3819.7, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 0.817, "high": 0.818, "low": 0.816, "close": 0.816, "volume": 764.1, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 0.814, "high": 0.815, "low": 0.814, "close": 0.815, "volume": 185.0, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 0.814, "high": 0.814, "low": 0.804, "close": 0.804, "volume": 5319.4, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 0.809, "high": 0.81, "low": 0.809, "close": 0.809, "volume": 3561.4, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 0.811, "high": 0.814, "low": 0.81, "close": 0.814, "volume": 3145.3, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 0.814, "high": 0.814, "low": 0.814, "close": 0.814, "volume": 0.0, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 0.81, "high": 0.812, "low": 0.81, "close": 0.812, "volume": 339.4, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 0.809, "high": 0.809, "low": 0.806, "close": 0.806, "volume": 909.0, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 0.806, "high": 0.807, "low": 0.805, "close": 0.805, "volume": 431.0, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 0.807, "high": 0.807, "low": 0.806, "close": 0.806, "volume": 644.9, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 0.807, "high": 0.81, "low": 0.806, "close": 0.81, "volume": 1443.2, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 0.811, "high": 0.817, "low": 0.807, "close": 0.81, "volume": 5569.0, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 0.812, "high": 0.813, "low": 0.812, "close": 0.813, "volume": 1216.0, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 0.813, "high": 0.816, "low": 0.813, "close": 0.815, "volume": 6588.3, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 0.814, "high": 0.814, "low": 0.81, "close": 0.811, "volume": 6630.6, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 0.812, "high": 0.817, "low": 0.81, "close": 0.815, "volume": 5604.5, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 0.816, "high": 0.823, "low": 0.813, "close": 0.813, "volume": 10081.3, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 0.812, "high": 0.821, "low": 0.812, "close": 0.818, "volume": 3227.6, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 0.816, "high": 0.821, "low": 0.816, "close": 0.819, "volume": 704.2, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 0.816, "high": 0.816, "low": 0.81, "close": 0.81, "volume": 3333.2, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 0.809, "high": 0.809, "low": 0.798, "close": 0.798, "volume": 4138.1, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 0.803, "high": 0.806, "low": 0.801, "close": 0.805, "volume": 6704.2, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 0.806, "high": 0.806, "low": 0.801, "close": 0.802, "volume": 1687.9, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 0.803, "high": 0.803, "low": 0.8, "close": 0.801, "volume": 1248.2, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 0.798, "high": 0.798, "low": 0.798, "close": 0.798, "volume": 362.8, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 0.798, "high": 0.798, "low": 0.798, "close": 0.798, "volume": 0.0, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 0.798, "high": 0.798, "low": 0.798, "close": 0.798, "volume": 0.0, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 0.799, "high": 0.804, "low": 0.798, "close": 0.804, "volume": 1375.5, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 0.798, "high": 0.798, "low": 0.79, "close": 0.79, "volume": 9285.5, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 0.789, "high": 0.795, "low": 0.789, "close": 0.795, "volume": 8333.7, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 0.796, "high": 0.797, "low": 0.791, "close": 0.791, "volume": 4888.4, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 0.79, "high": 0.796, "low": 0.786, "close": 0.793, "volume": 9663.9, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 0.793, "high": 0.795, "low": 0.787, "close": 0.787, "volume": 5244.7, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 0.787, "high": 0.789, "low": 0.78, "close": 0.783, "volume": 16518.0, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 0.78, "high": 0.781, "low": 0.771, "close": 0.781, "volume": 18841.5, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 0.781, "high": 0.782, "low": 0.771, "close": 0.771, "volume": 1920.6, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 0.773, "high": 0.78, "low": 0.773, "close": 0.776, "volume": 882.9, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 0.775, "high": 0.784, "low": 0.775, "close": 0.784, "volume": 7807.5, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 0.784, "high": 0.785, "low": 0.783, "close": 0.785, "volume": 3818.0, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 0.78, "high": 0.78, "low": 0.758, "close": 0.768, "volume": 24164.4, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 0.77, "high": 0.774, "low": 0.768, "close": 0.771, "volume": 1121.8, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 0.773, "high": 0.777, "low": 0.77, "close": 0.775, "volume": 11734.0, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 0.779, "high": 0.787, "low": 0.775, "close": 0.782, "volume": 4599.8, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 0.785, "high": 0.803, "low": 0.785, "close": 0.799, "volume": 11804.6, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 0.797, "high": 0.797, "low": 0.79, "close": 0.79, "volume": 4059.3, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 0.793, "high": 0.806, "low": 0.793, "close": 0.8, "volume": 2797.7, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 0.801, "high": 0.802, "low": 0.795, "close": 0.797, "volume": 6130.9, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 0.8, "high": 0.803, "low": 0.8, "close": 0.803, "volume": 1285.7, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 0.801, "high": 0.801, "low": 0.798, "close": 0.798, "volume": 201.5, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 0.796, "high": 0.796, "low": 0.796, "close": 0.796, "volume": 36.1, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 0.8, "high": 0.801, "low": 0.8, "close": 0.801, "volume": 1292.3, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 0.799, "high": 0.8, "low": 0.798, "close": 0.8, "volume": 1699.0, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 0.803, "high": 0.804, "low": 0.803, "close": 0.804, "volume": 204.2, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 0.8, "high": 0.8, "low": 0.8, "close": 0.8, "volume": 267.5, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 0.8, "high": 0.8, "low": 0.797, "close": 0.797, "volume": 445.5, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 0.798, "high": 0.805, "low": 0.792, "close": 0.801, "volume": 2334.4, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 0.802, "high": 0.808, "low": 0.8, "close": 0.8, "volume": 6751.7, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 0.799, "high": 0.8, "low": 0.791, "close": 0.797, "volume": 3761.0, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 0.793, "high": 0.795, "low": 0.792, "close": 0.792, "volume": 2829.0, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 0.794, "high": 0.797, "low": 0.793, "close": 0.797, "volume": 6806.1, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 0.796, "high": 0.8, "low": 0.796, "close": 0.798, "volume": 759.4, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 0.8, "high": 0.801, "low": 0.796, "close": 0.796, "volume": 5713.4, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 0.796, "high": 0.799, "low": 0.796, "close": 0.799, "volume": 2375.9, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 0.799, "high": 0.801, "low": 0.799, "close": 0.801, "volume": 1850.5, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 0.801, "high": 0.804, "low": 0.801, "close": 0.802, "volume": 4581.2, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 0.799, "high": 0.803, "low": 0.797, "close": 0.798, "volume": 4800.0, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 0.796, "high": 0.799, "low": 0.796, "close": 0.798, "volume": 1789.5, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 0.796, "high": 0.797, "low": 0.795, "close": 0.795, "volume": 2026.2, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 0.794, "high": 0.794, "low": 0.79, "close": 0.794, "volume": 2044.6, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 0.791, "high": 0.791, "low": 0.791, "close": 0.791, "volume": 176.8, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 0.789, "high": 0.793, "low": 0.787, "close": 0.793, "volume": 9963.9, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 0.792, "high": 0.794, "low": 0.791, "close": 0.794, "volume": 2071.4, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 0.795, "high": 0.795, "low": 0.793, "close": 0.793, "volume": 631.2, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 0.793, "high": 0.798, "low": 0.789, "close": 0.797, "volume": 1684.7, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 0.796, "high": 0.796, "low": 0.796, "close": 0.796, "volume": 168.4, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 0.797, "high": 0.797, "low": 0.797, "close": 0.797, "volume": 780.9, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 0.799, "high": 0.799, "low": 0.799, "close": 0.799, "volume": 205.1, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 0.799, "high": 0.8, "low": 0.795, "close": 0.796, "volume": 2743.0, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 0.795, "high": 0.795, "low": 0.792, "close": 0.795, "volume": 999.4, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 0.794, "high": 0.797, "low": 0.792, "close": 0.792, "volume": 2283.7, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 0.793, "high": 0.795, "low": 0.792, "close": 0.794, "volume": 2958.8, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 0.793, "high": 0.794, "low": 0.793, "close": 0.793, "volume": 647.3, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 0.79, "high": 0.792, "low": 0.79, "close": 0.79, "volume": 1345.7, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 0.792, "high": 0.794, "low": 0.792, "close": 0.794, "volume": 1601.7, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 0.792, "high": 0.792, "low": 0.788, "close": 0.788, "volume": 1084.5, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 0.788, "high": 0.789, "low": 0.788, "close": 0.789, "volume": 1994.2, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 0.789, "high": 0.791, "low": 0.789, "close": 0.789, "volume": 786.4, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 0.789, "high": 0.79, "low": 0.789, "close": 0.79, "volume": 930.3, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 0.789, "high": 0.793, "low": 0.789, "close": 0.793, "volume": 4758.5, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 0.794, "high": 0.796, "low": 0.792, "close": 0.793, "volume": 1776.3, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 0.793, "high": 0.793, "low": 0.79, "close": 0.79, "volume": 1346.8, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 0.79, "high": 0.791, "low": 0.789, "close": 0.791, "volume": 2402.0, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 0.792, "high": 0.792, "low": 0.79, "close": 0.79, "volume": 473.9, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 0.79, "high": 0.79, "low": 0.789, "close": 0.789, "volume": 447.2, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 0.789, "high": 0.789, "low": 0.789, "close": 0.789, "volume": 150.5, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 0.788, "high": 0.79, "low": 0.786, "close": 0.787, "volume": 5728.9, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 0.785, "high": 0.785, "low": 0.785, "close": 0.785, "volume": 226.2, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 0.788, "high": 0.791, "low": 0.787, "close": 0.791, "volume": 4650.5, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 0.793, "high": 0.794, "low": 0.793, "close": 0.794, "volume": 195.5, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 0.795, "high": 0.797, "low": 0.792, "close": 0.792, "volume": 4742.7, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 0.792, "high": 0.792, "low": 0.792, "close": 0.792, "volume": 21.4, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 0.793, "high": 0.794, "low": 0.793, "close": 0.793, "volume": 99.1, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 0.793, "high": 0.794, "low": 0.788, "close": 0.788, "volume": 1053.4, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 0.786, "high": 0.787, "low": 0.775, "close": 0.776, "volume": 12702.6, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 0.777, "high": 0.778, "low": 0.772, "close": 0.772, "volume": 16803.8, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 0.775, "high": 0.779, "low": 0.773, "close": 0.779, "volume": 7896.4, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 0.778, "high": 0.778, "low": 0.771, "close": 0.772, "volume": 4130.1, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 0.773, "high": 0.777, "low": 0.772, "close": 0.776, "volume": 519.4, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 0.776, "high": 0.779, "low": 0.772, "close": 0.779, "volume": 3696.9, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 0.78, "high": 0.796, "low": 0.779, "close": 0.794, "volume": 10505.5, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 0.794, "high": 0.796, "low": 0.792, "close": 0.796, "volume": 2570.6, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 0.795, "high": 0.797, "low": 0.792, "close": 0.792, "volume": 822.8, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 0.796, "high": 0.797, "low": 0.796, "close": 0.797, "volume": 445.2, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 0.794, "high": 0.794, "low": 0.793, "close": 0.794, "volume": 2905.6, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 0.792, "high": 0.793, "low": 0.792, "close": 0.793, "volume": 382.1, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 0.797, "high": 0.803, "low": 0.796, "close": 0.803, "volume": 13265.7, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 0.804, "high": 0.806, "low": 0.8, "close": 0.801, "volume": 6355.6, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 0.799, "high": 0.801, "low": 0.798, "close": 0.799, "volume": 3362.4, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 0.802, "high": 0.802, "low": 0.801, "close": 0.802, "volume": 695.1, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 0.802, "high": 0.802, "low": 0.8, "close": 0.8, "volume": 178.5, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 0.798, "high": 0.8, "low": 0.798, "close": 0.8, "volume": 1846.9, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 0.799, "high": 0.803, "low": 0.798, "close": 0.803, "volume": 1184.8, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 0.803, "high": 0.803, "low": 0.801, "close": 0.801, "volume": 1940.8, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 0.803, "high": 0.806, "low": 0.803, "close": 0.803, "volume": 5323.5, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 0.802, "high": 0.802, "low": 0.802, "close": 0.802, "volume": 26.4, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 0.803, "high": 0.803, "low": 0.803, "close": 0.803, "volume": 155.4, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 0.803, "high": 0.805, "low": 0.794, "close": 0.799, "volume": 5894.8, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 0.798, "high": 0.798, "low": 0.793, "close": 0.794, "volume": 1873.9, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 0.796, "high": 0.803, "low": 0.796, "close": 0.8, "volume": 1993.0, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 0.798, "high": 0.8, "low": 0.798, "close": 0.798, "volume": 3547.8, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 0.8, "high": 0.802, "low": 0.798, "close": 0.798, "volume": 52.9, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 0.8, "high": 0.801, "low": 0.8, "close": 0.8, "volume": 602.4, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 0.799, "high": 0.801, "low": 0.799, "close": 0.8, "volume": 316.6, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 0.803, "high": 0.803, "low": 0.797, "close": 0.798, "volume": 3581.0, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 0.799, "high": 0.8, "low": 0.797, "close": 0.8, "volume": 846.9, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 0.8, "high": 0.8, "low": 0.796, "close": 0.798, "volume": 2139.4, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 0.798, "high": 0.798, "low": 0.798, "close": 0.798, "volume": 0.0, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 0.799, "high": 0.799, "low": 0.798, "close": 0.798, "volume": 481.6, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 0.799, "high": 0.799, "low": 0.796, "close": 0.796, "volume": 165.1, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 0.798, "high": 0.799, "low": 0.798, "close": 0.799, "volume": 186.0, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 0.8, "high": 0.8, "low": 0.799, "close": 0.8, "volume": 523.1, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 0.8, "high": 0.801, "low": 0.799, "close": 0.801, "volume": 516.5, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 0.8, "high": 0.8, "low": 0.798, "close": 0.798, "volume": 152.9, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 0.796, "high": 0.796, "low": 0.796, "close": 0.796, "volume": 36.1, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 0.796, "high": 0.796, "low": 0.796, "close": 0.796, "volume": 0.0, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 0.797, "high": 0.797, "low": 0.795, "close": 0.795, "volume": 823.2, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 0.794, "high": 0.794, "low": 0.794, "close": 0.794, "volume": 205.4, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 0.797, "high": 0.797, "low": 0.795, "close": 0.795, "volume": 95.2, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 0.795, "high": 0.795, "low": 0.795, "close": 0.795, "volume": 0.0, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 0.795, "high": 0.797, "low": 0.794, "close": 0.797, "volume": 1660.7, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 0.797, "high": 0.797, "low": 0.797, "close": 0.797, "volume": 45.5, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 0.795, "high": 0.797, "low": 0.795, "close": 0.797, "volume": 947.8, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 0.797, "high": 0.797, "low": 0.797, "close": 0.797, "volume": 0.0, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 0.798, "high": 0.799, "low": 0.796, "close": 0.796, "volume": 3812.4, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 0.798, "high": 0.8, "low": 0.797, "close": 0.8, "volume": 4347.5, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 0.799, "high": 0.8, "low": 0.797, "close": 0.798, "volume": 583.3, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 0.799, "high": 0.799, "low": 0.798, "close": 0.798, "volume": 341.1, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 0.798, "high": 0.799, "low": 0.798, "close": 0.799, "volume": 724.3, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 0.797, "high": 0.798, "low": 0.797, "close": 0.797, "volume": 7502.8, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 0.796, "high": 0.797, "low": 0.795, "close": 0.795, "volume": 1246.4, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 0.797, "high": 0.797, "low": 0.796, "close": 0.796, "volume": 154.2, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 0.796, "high": 0.796, "low": 0.796, "close": 0.796, "volume": 17.7, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 0.799, "high": 0.799, "low": 0.797, "close": 0.798, "volume": 1423.2, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 0.798, "high": 0.798, "low": 0.794, "close": 0.794, "volume": 228.5, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 0.797, "high": 0.797, "low": 0.796, "close": 0.796, "volume": 361.0, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 0.795, "high": 0.797, "low": 0.795, "close": 0.797, "volume": 806.6, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 0.794, "high": 0.794, "low": 0.794, "close": 0.794, "volume": 36.7, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 0.795, "high": 0.798, "low": 0.794, "close": 0.798, "volume": 1384.4, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 0.796, "high": 0.796, "low": 0.796, "close": 0.796, "volume": 116.5, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 0.796, "high": 0.798, "low": 0.796, "close": 0.798, "volume": 635.3, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 0.798, "high": 0.798, "low": 0.794, "close": 0.794, "volume": 1645.5, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 0.794, "high": 0.794, "low": 0.794, "close": 0.794, "volume": 0.0, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 0.797, "high": 0.797, "low": 0.794, "close": 0.796, "volume": 2746.3, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 0.795, "high": 0.795, "low": 0.795, "close": 0.795, "volume": 1044.9, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 0.794, "high": 0.794, "low": 0.794, "close": 0.794, "volume": 256.8, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 0.792, "high": 0.795, "low": 0.787, "close": 0.795, "volume": 2293.1, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 0.795, "high": 0.797, "low": 0.792, "close": 0.792, "volume": 175.3, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 0.79, "high": 0.791, "low": 0.789, "close": 0.789, "volume": 662.6, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 0.789, "high": 0.789, "low": 0.789, "close": 0.789, "volume": 0.0, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 0.789, "high": 0.789, "low": 0.789, "close": 0.789, "volume": 19.3, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 0.788, "high": 0.793, "low": 0.784, "close": 0.791, "volume": 12420.6, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 0.791, "high": 0.791, "low": 0.791, "close": 0.791, "volume": 0.0, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 0.789, "high": 0.794, "low": 0.789, "close": 0.794, "volume": 1041.7, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 0.792, "high": 0.792, "low": 0.792, "close": 0.792, "volume": 511.6, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 0.794, "high": 0.794, "low": 0.792, "close": 0.794, "volume": 684.8, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 0.795, "high": 0.795, "low": 0.793, "close": 0.793, "volume": 809.9, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 0.795, "high": 0.798, "low": 0.794, "close": 0.798, "volume": 554.8, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 0.799, "high": 0.802, "low": 0.799, "close": 0.8, "volume": 2277.8, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 0.803, "high": 0.803, "low": 0.802, "close": 0.803, "volume": 441.3, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 0.801, "high": 0.801, "low": 0.798, "close": 0.798, "volume": 3217.9, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 0.801, "high": 0.801, "low": 0.799, "close": 0.799, "volume": 377.4, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 0.8, "high": 0.801, "low": 0.8, "close": 0.8, "volume": 2483.8, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 0.801, "high": 0.801, "low": 0.801, "close": 0.801, "volume": 516.5, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 0.801, "high": 0.801, "low": 0.801, "close": 0.801, "volume": 0.0, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 0.799, "high": 0.799, "low": 0.798, "close": 0.798, "volume": 2900.0, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 0.801, "high": 0.804, "low": 0.8, "close": 0.804, "volume": 3273.3, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 0.804, "high": 0.804, "low": 0.804, "close": 0.804, "volume": 0.0, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 0.802, "high": 0.804, "low": 0.802, "close": 0.804, "volume": 2117.6, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 0.803, "high": 0.803, "low": 0.803, "close": 0.803, "volume": 114.8, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 0.799, "high": 0.8, "low": 0.799, "close": 0.8, "volume": 430.8, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 0.802, "high": 0.802, "low": 0.801, "close": 0.802, "volume": 5083.2, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 0.799, "high": 0.803, "low": 0.799, "close": 0.803, "volume": 1262.2, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 0.8, "high": 0.805, "low": 0.8, "close": 0.802, "volume": 2982.8, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 0.803, "high": 0.804, "low": 0.802, "close": 0.804, "volume": 10806.2, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 0.803, "high": 0.804, "low": 0.803, "close": 0.804, "volume": 530.3, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 0.804, "high": 0.806, "low": 0.804, "close": 0.805, "volume": 11343.0, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 0.807, "high": 0.811, "low": 0.807, "close": 0.808, "volume": 4010.8, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 0.806, "high": 0.814, "low": 0.805, "close": 0.811, "volume": 4379.1, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 0.811, "high": 0.816, "low": 0.808, "close": 0.816, "volume": 8585.8, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 0.817, "high": 0.819, "low": 0.808, "close": 0.808, "volume": 12412.1, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 0.812, "high": 0.813, "low": 0.81, "close": 0.811, "volume": 732.4, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 0.812, "high": 0.815, "low": 0.812, "close": 0.815, "volume": 659.7, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 0.815, "high": 0.815, "low": 0.811, "close": 0.814, "volume": 537.7, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 0.815, "high": 0.815, "low": 0.81, "close": 0.81, "volume": 4784.5, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 0.812, "high": 0.813, "low": 0.811, "close": 0.811, "volume": 892.4, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 0.814, "high": 0.814, "low": 0.814, "close": 0.814, "volume": 29.7, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 0.814, "high": 0.816, "low": 0.814, "close": 0.814, "volume": 430.7, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 0.813, "high": 0.814, "low": 0.813, "close": 0.814, "volume": 57.8, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 0.817, "high": 0.818, "low": 0.817, "close": 0.818, "volume": 186.1, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 0.819, "high": 0.819, "low": 0.815, "close": 0.815, "volume": 2498.3, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 0.818, "high": 0.818, "low": 0.815, "close": 0.815, "volume": 1224.9, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 0.814, "high": 0.814, "low": 0.81, "close": 0.81, "volume": 1037.5, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 0.811, "high": 0.811, "low": 0.81, "close": 0.81, "volume": 2810.0, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 0.813, "high": 0.813, "low": 0.804, "close": 0.806, "volume": 3922.3, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 0.806, "high": 0.813, "low": 0.806, "close": 0.808, "volume": 1281.9, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 0.808, "high": 0.808, "low": 0.806, "close": 0.806, "volume": 171.9, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 0.804, "high": 0.804, "low": 0.799, "close": 0.802, "volume": 2419.0, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 0.802, "high": 0.806, "low": 0.801, "close": 0.804, "volume": 1366.9, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 0.804, "high": 0.806, "low": 0.803, "close": 0.806, "volume": 1189.4, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 0.807, "high": 0.807, "low": 0.803, "close": 0.804, "volume": 871.7, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 0.805, "high": 0.805, "low": 0.803, "close": 0.803, "volume": 217.2, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 0.806, "high": 0.806, "low": 0.804, "close": 0.804, "volume": 1313.9, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 0.806, "high": 0.806, "low": 0.806, "close": 0.806, "volume": 62.4, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 0.806, "high": 0.808, "low": 0.805, "close": 0.806, "volume": 1522.7, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 0.804, "high": 0.808, "low": 0.8, "close": 0.802, "volume": 2670.5, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 0.802, "high": 0.802, "low": 0.8, "close": 0.8, "volume": 640.2, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 0.8, "high": 0.8, "low": 0.791, "close": 0.792, "volume": 5830.7, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 0.794, "high": 0.794, "low": 0.792, "close": 0.793, "volume": 3484.6, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 0.79, "high": 0.792, "low": 0.777, "close": 0.777, "volume": 7171.3, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 0.78, "high": 0.784, "low": 0.78, "close": 0.782, "volume": 7917.9, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 0.785, "high": 0.787, "low": 0.785, "close": 0.787, "volume": 237.0, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 0.787, "high": 0.787, "low": 0.785, "close": 0.785, "volume": 27.4, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 0.784, "high": 0.785, "low": 0.783, "close": 0.785, "volume": 3648.2, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 0.782, "high": 0.784, "low": 0.782, "close": 0.784, "volume": 25606.8, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 0.784, "high": 0.784, "low": 0.784, "close": 0.784, "volume": 0.0, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 0.784, "high": 0.784, "low": 0.784, "close": 0.784, "volume": 0.0, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 0.783, "high": 0.783, "low": 0.783, "close": 0.783, "volume": 62.3, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 0.783, "high": 0.792, "low": 0.782, "close": 0.792, "volume": 2098.3, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 0.793, "high": 0.794, "low": 0.784, "close": 0.788, "volume": 9599.1, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 0.786, "high": 0.787, "low": 0.785, "close": 0.785, "volume": 2807.7, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 0.784, "high": 0.787, "low": 0.783, "close": 0.787, "volume": 3279.0, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 0.786, "high": 0.788, "low": 0.784, "close": 0.787, "volume": 2710.1, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 0.785, "high": 0.786, "low": 0.783, "close": 0.784, "volume": 1076.1, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 0.785, "high": 0.786, "low": 0.784, "close": 0.786, "volume": 1560.6, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 0.784, "high": 0.784, "low": 0.774, "close": 0.782, "volume": 11433.6, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 0.782, "high": 0.782, "low": 0.781, "close": 0.782, "volume": 1511.6, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 0.779, "high": 0.784, "low": 0.779, "close": 0.783, "volume": 377.5, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 0.783, "high": 0.786, "low": 0.78, "close": 0.785, "volume": 1414.4, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 0.785, "high": 0.786, "low": 0.783, "close": 0.783, "volume": 3182.4, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 0.78, "high": 0.78, "low": 0.773, "close": 0.777, "volume": 7072.9, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 0.777, "high": 0.78, "low": 0.777, "close": 0.78, "volume": 680.4, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 0.781, "high": 0.781, "low": 0.78, "close": 0.781, "volume": 210.3, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 0.782, "high": 0.782, "low": 0.781, "close": 0.781, "volume": 968.4, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 0.778, "high": 0.781, "low": 0.778, "close": 0.779, "volume": 1138.0, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 0.78, "high": 0.781, "low": 0.779, "close": 0.781, "volume": 343.2, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 0.783, "high": 0.783, "low": 0.779, "close": 0.779, "volume": 733.2, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 0.783, "high": 0.783, "low": 0.783, "close": 0.783, "volume": 274.7, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 0.784, "high": 0.784, "low": 0.781, "close": 0.784, "volume": 62.3, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 0.785, "high": 0.785, "low": 0.782, "close": 0.782, "volume": 931.6, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 0.782, "high": 0.782, "low": 0.782, "close": 0.782, "volume": 89.4, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 0.783, "high": 0.783, "low": 0.783, "close": 0.783, "volume": 139.1, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 0.782, "high": 0.783, "low": 0.782, "close": 0.783, "volume": 24881.9, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 0.783, "high": 0.785, "low": 0.782, "close": 0.782, "volume": 12571.5, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 0.782, "high": 0.785, "low": 0.781, "close": 0.784, "volume": 11982.2, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 0.783, "high": 0.786, "low": 0.781, "close": 0.784, "volume": 3959.3, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 0.783, "high": 0.783, "low": 0.779, "close": 0.781, "volume": 4483.7, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 0.781, "high": 0.783, "low": 0.779, "close": 0.779, "volume": 17795.9, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 0.778, "high": 0.778, "low": 0.77, "close": 0.772, "volume": 8436.2, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 0.775, "high": 0.775, "low": 0.771, "close": 0.772, "volume": 8219.1, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 0.771, "high": 0.777, "low": 0.771, "close": 0.772, "volume": 4100.5, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 0.775, "high": 0.777, "low": 0.775, "close": 0.777, "volume": 1039.7, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 0.777, "high": 0.78, "low": 0.776, "close": 0.78, "volume": 4889.1, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 0.775, "high": 0.777, "low": 0.771, "close": 0.771, "volume": 289.7, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 0.772, "high": 0.772, "low": 0.765, "close": 0.77, "volume": 4329.3, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 0.769, "high": 0.77, "low": 0.767, "close": 0.77, "volume": 2401.2, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 0.77, "high": 0.77, "low": 0.764, "close": 0.764, "volume": 2062.7, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 0.765, "high": 0.765, "low": 0.758, "close": 0.758, "volume": 10405.7, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 0.757, "high": 0.762, "low": 0.756, "close": 0.762, "volume": 7136.6, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 0.759, "high": 0.759, "low": 0.751, "close": 0.754, "volume": 5766.4, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 0.753, "high": 0.757, "low": 0.753, "close": 0.757, "volume": 1333.3, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 0.756, "high": 0.759, "low": 0.756, "close": 0.759, "volume": 379.7, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 0.758, "high": 0.76, "low": 0.758, "close": 0.758, "volume": 2297.5, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 0.755, "high": 0.757, "low": 0.755, "close": 0.757, "volume": 191.9, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 0.757, "high": 0.759, "low": 0.757, "close": 0.759, "volume": 258.2, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 0.758, "high": 0.758, "low": 0.757, "close": 0.757, "volume": 385.6, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 0.754, "high": 0.756, "low": 0.749, "close": 0.754, "volume": 39406.8, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 0.756, "high": 0.757, "low": 0.756, "close": 0.756, "volume": 250.4, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 0.755, "high": 0.755, "low": 0.755, "close": 0.755, "volume": 257.6, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 0.755, "high": 0.758, "low": 0.754, "close": 0.756, "volume": 2136.6, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 0.757, "high": 0.76, "low": 0.756, "close": 0.76, "volume": 4174.8, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 0.76, "high": 0.76, "low": 0.758, "close": 0.758, "volume": 553.8, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 0.758, "high": 0.758, "low": 0.758, "close": 0.758, "volume": 8230.3, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 0.76, "high": 0.762, "low": 0.76, "close": 0.761, "volume": 1746.1, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 0.76, "high": 0.76, "low": 0.758, "close": 0.758, "volume": 514.8, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 0.758, "high": 0.76, "low": 0.758, "close": 0.76, "volume": 4846.5, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 0.758, "high": 0.761, "low": 0.758, "close": 0.759, "volume": 846.2, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 0.759, "high": 0.759, "low": 0.756, "close": 0.756, "volume": 5506.8, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 0.757, "high": 0.758, "low": 0.754, "close": 0.758, "volume": 6468.3, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 0.759, "high": 0.759, "low": 0.756, "close": 0.757, "volume": 289.0, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 0.757, "high": 0.757, "low": 0.755, "close": 0.755, "volume": 1151.4, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 0.754, "high": 0.757, "low": 0.754, "close": 0.757, "volume": 179.8, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 0.757, "high": 0.757, "low": 0.757, "close": 0.757, "volume": 1432.2, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 0.759, "high": 0.759, "low": 0.759, "close": 0.759, "volume": 65.2, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 0.76, "high": 0.763, "low": 0.759, "close": 0.759, "volume": 1280.2, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 0.759, "high": 0.761, "low": 0.759, "close": 0.761, "volume": 1794.4, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 0.761, "high": 0.763, "low": 0.761, "close": 0.763, "volume": 804.3, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 0.761, "high": 0.761, "low": 0.761, "close": 0.761, "volume": 200.0, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 0.762, "high": 0.762, "low": 0.761, "close": 0.762, "volume": 1270.5, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 0.764, "high": 0.767, "low": 0.763, "close": 0.766, "volume": 1102.8, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 0.768, "high": 0.77, "low": 0.766, "close": 0.767, "volume": 1084.4, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 0.77, "high": 0.77, "low": 0.766, "close": 0.766, "volume": 1888.9, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 0.767, "high": 0.767, "low": 0.764, "close": 0.766, "volume": 233.0, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 0.764, "high": 0.765, "low": 0.759, "close": 0.762, "volume": 18133.9, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 0.761, "high": 0.763, "low": 0.76, "close": 0.76, "volume": 415.7, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 0.76, "high": 0.766, "low": 0.759, "close": 0.766, "volume": 3229.6, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 0.764, "high": 0.766, "low": 0.761, "close": 0.763, "volume": 11727.0, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 0.764, "high": 0.764, "low": 0.763, "close": 0.763, "volume": 346.6, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 0.76, "high": 0.76, "low": 0.755, "close": 0.756, "volume": 5097.9, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 0.754, "high": 0.759, "low": 0.753, "close": 0.759, "volume": 8459.3, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 0.756, "high": 0.756, "low": 0.75, "close": 0.751, "volume": 4584.3, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 0.75, "high": 0.751, "low": 0.749, "close": 0.75, "volume": 6956.8, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 0.753, "high": 0.755, "low": 0.752, "close": 0.755, "volume": 6851.3, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 0.752, "high": 0.753, "low": 0.75, "close": 0.753, "volume": 500.0, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 0.751, "high": 0.753, "low": 0.748, "close": 0.749, "volume": 18869.6, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 0.75, "high": 0.752, "low": 0.75, "close": 0.752, "volume": 147.5, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 0.753, "high": 0.753, "low": 0.753, "close": 0.753, "volume": 147.6, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 0.752, "high": 0.752, "low": 0.752, "close": 0.752, "volume": 363.8, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 0.752, "high": 0.754, "low": 0.752, "close": 0.753, "volume": 420.4, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 0.754, "high": 0.755, "low": 0.754, "close": 0.755, "volume": 49.1, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 0.756, "high": 0.758, "low": 0.756, "close": 0.758, "volume": 1166.3, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 0.755, "high": 0.755, "low": 0.755, "close": 0.755, "volume": 52.7, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 0.757, "high": 0.759, "low": 0.757, "close": 0.757, "volume": 103.2, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 0.757, "high": 0.757, "low": 0.757, "close": 0.757, "volume": 0.0, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 0.756, "high": 0.756, "low": 0.755, "close": 0.755, "volume": 178.7, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 0.755, "high": 0.757, "low": 0.754, "close": 0.756, "volume": 1461.2, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 0.756, "high": 0.759, "low": 0.756, "close": 0.756, "volume": 135.3, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 0.76, "high": 0.761, "low": 0.76, "close": 0.76, "volume": 1190.5, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 0.762, "high": 0.762, "low": 0.76, "close": 0.76, "volume": 76.2, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 0.758, "high": 0.762, "low": 0.758, "close": 0.762, "volume": 230.0, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 0.762, "high": 0.762, "low": 0.76, "close": 0.761, "volume": 188.7, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 0.759, "high": 0.759, "low": 0.759, "close": 0.759, "volume": 261.6, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 0.758, "high": 0.758, "low": 0.758, "close": 0.758, "volume": 25803.2, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 0.758, "high": 0.759, "low": 0.756, "close": 0.759, "volume": 3615.7, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 0.759, "high": 0.759, "low": 0.759, "close": 0.759, "volume": 14.0, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 0.756, "high": 0.756, "low": 0.751, "close": 0.752, "volume": 3327.6, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 0.75, "high": 0.752, "low": 0.75, "close": 0.75, "volume": 1237.7, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 0.753, "high": 0.756, "low": 0.753, "close": 0.756, "volume": 3870.2, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 0.757, "high": 0.757, "low": 0.752, "close": 0.755, "volume": 4304.8, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 0.758, "high": 0.758, "low": 0.758, "close": 0.758, "volume": 27.0, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 0.759, "high": 0.759, "low": 0.756, "close": 0.756, "volume": 122.5, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 0.759, "high": 0.772, "low": 0.758, "close": 0.771, "volume": 13386.2, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 0.772, "high": 0.782, "low": 0.772, "close": 0.782, "volume": 5663.6, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 0.782, "high": 0.782, "low": 0.782, "close": 0.782, "volume": 0.0, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 0.779, "high": 0.779, "low": 0.775, "close": 0.775, "volume": 3378.9, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 0.775, "high": 0.775, "low": 0.775, "close": 0.775, "volume": 40.3, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 0.778, "high": 0.781, "low": 0.778, "close": 0.781, "volume": 397.5, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 0.78, "high": 0.78, "low": 0.78, "close": 0.78, "volume": 505.7, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 0.778, "high": 0.778, "low": 0.777, "close": 0.777, "volume": 1056.1, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 0.781, "high": 0.785, "low": 0.781, "close": 0.785, "volume": 788.7, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 0.782, "high": 0.786, "low": 0.782, "close": 0.785, "volume": 401.9, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 0.784, "high": 0.784, "low": 0.779, "close": 0.78, "volume": 8241.6, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 0.781, "high": 0.784, "low": 0.781, "close": 0.784, "volume": 1338.0, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 0.782, "high": 0.784, "low": 0.781, "close": 0.784, "volume": 1608.0, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 0.784, "high": 0.785, "low": 0.782, "close": 0.785, "volume": 706.6, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 0.786, "high": 0.79, "low": 0.784, "close": 0.788, "volume": 1109.7, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 0.785, "high": 0.785, "low": 0.781, "close": 0.781, "volume": 1329.7, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 0.785, "high": 0.785, "low": 0.78, "close": 0.78, "volume": 3577.1, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 0.78, "high": 0.782, "low": 0.779, "close": 0.782, "volume": 3525.9, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 0.784, "high": 0.784, "low": 0.778, "close": 0.78, "volume": 2250.9, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 0.78, "high": 0.78, "low": 0.78, "close": 0.78, "volume": 0.0, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 0.777, "high": 0.782, "low": 0.777, "close": 0.782, "volume": 702.7, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 0.78, "high": 0.782, "low": 0.778, "close": 0.779, "volume": 14037.3, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 0.779, "high": 0.782, "low": 0.778, "close": 0.782, "volume": 6412.9, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 0.784, "high": 0.787, "low": 0.784, "close": 0.785, "volume": 328.8, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 0.786, "high": 0.786, "low": 0.785, "close": 0.785, "volume": 2025.9, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 0.782, "high": 0.782, "low": 0.781, "close": 0.781, "volume": 322.3, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 0.783, "high": 0.783, "low": 0.781, "close": 0.781, "volume": 2695.5, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 0.781, "high": 0.781, "low": 0.781, "close": 0.781, "volume": 0.0, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 0.782, "high": 0.782, "low": 0.78, "close": 0.78, "volume": 61.1, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 0.781, "high": 0.781, "low": 0.78, "close": 0.78, "volume": 1875.5, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 0.781, "high": 0.783, "low": 0.781, "close": 0.783, "volume": 366.9, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 0.785, "high": 0.785, "low": 0.777, "close": 0.777, "volume": 1093.6, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 0.779, "high": 0.782, "low": 0.777, "close": 0.778, "volume": 3126.4, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 0.78, "high": 0.781, "low": 0.778, "close": 0.778, "volume": 3568.8, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 0.777, "high": 0.777, "low": 0.771, "close": 0.773, "volume": 5370.3, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 0.773, "high": 0.776, "low": 0.773, "close": 0.775, "volume": 6033.7, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 0.775, "high": 0.776, "low": 0.774, "close": 0.776, "volume": 4083.4, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 0.776, "high": 0.777, "low": 0.774, "close": 0.774, "volume": 2294.7, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 0.775, "high": 0.777, "low": 0.775, "close": 0.775, "volume": 1466.2, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 0.776, "high": 0.777, "low": 0.773, "close": 0.776, "volume": 4680.5, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 0.778, "high": 0.781, "low": 0.778, "close": 0.781, "volume": 1890.6, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 0.779, "high": 0.781, "low": 0.778, "close": 0.778, "volume": 2699.2, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 0.781, "high": 0.791, "low": 0.781, "close": 0.791, "volume": 6511.6, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 0.791, "high": 0.803, "low": 0.791, "close": 0.803, "volume": 8470.5, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 0.804, "high": 0.81, "low": 0.797, "close": 0.802, "volume": 19230.7, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 0.803, "high": 0.804, "low": 0.799, "close": 0.804, "volume": 3865.4, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 0.8, "high": 0.801, "low": 0.799, "close": 0.799, "volume": 1530.4, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 0.801, "high": 0.802, "low": 0.801, "close": 0.802, "volume": 965.6, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 0.805, "high": 0.806, "low": 0.802, "close": 0.803, "volume": 2507.9, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 0.805, "high": 0.807, "low": 0.801, "close": 0.804, "volume": 1747.6, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 0.803, "high": 0.803, "low": 0.801, "close": 0.801, "volume": 330.7, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 0.803, "high": 0.804, "low": 0.801, "close": 0.801, "volume": 4773.4, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 0.801, "high": 0.801, "low": 0.801, "close": 0.801, "volume": 0.0, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 0.802, "high": 0.802, "low": 0.802, "close": 0.802, "volume": 2328.8, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 0.801, "high": 0.805, "low": 0.801, "close": 0.805, "volume": 127.0, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 0.804, "high": 0.804, "low": 0.801, "close": 0.803, "volume": 690.2, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 0.8, "high": 0.807, "low": 0.796, "close": 0.805, "volume": 7484.8, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 0.807, "high": 0.808, "low": 0.803, "close": 0.805, "volume": 3552.9, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 0.805, "high": 0.811, "low": 0.805, "close": 0.806, "volume": 2705.6, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 0.807, "high": 0.813, "low": 0.806, "close": 0.813, "volume": 3951.8, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 0.81, "high": 0.811, "low": 0.8, "close": 0.804, "volume": 8265.5, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 0.802, "high": 0.802, "low": 0.796, "close": 0.799, "volume": 1924.4, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 0.8, "high": 0.802, "low": 0.8, "close": 0.801, "volume": 425.3, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 0.802, "high": 0.803, "low": 0.802, "close": 0.803, "volume": 315.8, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 0.804, "high": 0.807, "low": 0.802, "close": 0.804, "volume": 9831.3, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 0.807, "high": 0.809, "low": 0.802, "close": 0.802, "volume": 1859.9, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 0.802, "high": 0.802, "low": 0.802, "close": 0.802, "volume": 156.7, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 0.802, "high": 0.805, "low": 0.801, "close": 0.804, "volume": 1276.9, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 0.8, "high": 0.802, "low": 0.799, "close": 0.802, "volume": 978.5, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 0.801, "high": 0.804, "low": 0.799, "close": 0.804, "volume": 9329.7, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 0.802, "high": 0.803, "low": 0.801, "close": 0.803, "volume": 4003.3, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 0.801, "high": 0.801, "low": 0.799, "close": 0.8, "volume": 1881.5, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 0.799, "high": 0.799, "low": 0.798, "close": 0.799, "volume": 1245.2, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 0.799, "high": 0.799, "low": 0.799, "close": 0.799, "volume": 0.0, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 0.799, "high": 0.799, "low": 0.794, "close": 0.796, "volume": 7085.7, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 0.799, "high": 0.801, "low": 0.799, "close": 0.8, "volume": 1571.7, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 0.8, "high": 0.8, "low": 0.8, "close": 0.8, "volume": 0.0, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 0.797, "high": 0.799, "low": 0.796, "close": 0.799, "volume": 2130.5, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 0.799, "high": 0.799, "low": 0.793, "close": 0.793, "volume": 4574.0, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 0.792, "high": 0.795, "low": 0.787, "close": 0.788, "volume": 5991.6, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 0.792, "high": 0.794, "low": 0.792, "close": 0.793, "volume": 5245.1, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 0.791, "high": 0.793, "low": 0.789, "close": 0.791, "volume": 2284.5, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 0.79, "high": 0.79, "low": 0.79, "close": 0.79, "volume": 386.4, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 0.789, "high": 0.792, "low": 0.789, "close": 0.792, "volume": 1273.9, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 0.792, "high": 0.794, "low": 0.792, "close": 0.794, "volume": 173.3, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 0.793, "high": 0.794, "low": 0.793, "close": 0.793, "volume": 1542.7, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 0.793, "high": 0.793, "low": 0.792, "close": 0.792, "volume": 2199.9, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 0.792, "high": 0.792, "low": 0.789, "close": 0.789, "volume": 867.2, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 0.789, "high": 0.789, "low": 0.786, "close": 0.786, "volume": 1417.6, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 0.789, "high": 0.794, "low": 0.789, "close": 0.794, "volume": 1911.4, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 0.792, "high": 0.792, "low": 0.791, "close": 0.792, "volume": 596.7, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 0.79, "high": 0.79, "low": 0.786, "close": 0.787, "volume": 3104.4, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 0.788, "high": 0.789, "low": 0.786, "close": 0.786, "volume": 1229.7, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 0.786, "high": 0.786, "low": 0.782, "close": 0.783, "volume": 1648.6, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 0.783, "high": 0.783, "low": 0.778, "close": 0.781, "volume": 4767.6, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 0.779, "high": 0.779, "low": 0.775, "close": 0.775, "volume": 1630.7, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 0.774, "high": 0.778, "low": 0.773, "close": 0.778, "volume": 4337.1, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 0.777, "high": 0.778, "low": 0.777, "close": 0.778, "volume": 205.1, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 0.776, "high": 0.778, "low": 0.776, "close": 0.778, "volume": 393.0, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 0.778, "high": 0.779, "low": 0.776, "close": 0.776, "volume": 534.5, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 0.774, "high": 0.778, "low": 0.773, "close": 0.778, "volume": 1585.1, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 0.779, "high": 0.779, "low": 0.777, "close": 0.777, "volume": 167.5, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 0.776, "high": 0.783, "low": 0.772, "close": 0.779, "volume": 9662.2, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 0.777, "high": 0.78, "low": 0.776, "close": 0.777, "volume": 3934.4, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 0.778, "high": 0.786, "low": 0.778, "close": 0.786, "volume": 2220.0, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 0.787, "high": 0.789, "low": 0.784, "close": 0.789, "volume": 5934.5, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 0.789, "high": 0.789, "low": 0.786, "close": 0.786, "volume": 3168.7, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 0.789, "high": 0.795, "low": 0.789, "close": 0.792, "volume": 3150.9, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 0.793, "high": 0.798, "low": 0.793, "close": 0.798, "volume": 3215.2, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 0.799, "high": 0.799, "low": 0.791, "close": 0.791, "volume": 6412.6, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 0.793, "high": 0.794, "low": 0.793, "close": 0.794, "volume": 1837.4, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 0.796, "high": 0.799, "low": 0.796, "close": 0.797, "volume": 2796.8, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 0.799, "high": 0.8, "low": 0.797, "close": 0.799, "volume": 11324.9, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 0.799, "high": 0.809, "low": 0.797, "close": 0.809, "volume": 7122.8, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 0.809, "high": 0.81, "low": 0.803, "close": 0.808, "volume": 8205.5, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 0.808, "high": 0.811, "low": 0.808, "close": 0.808, "volume": 2859.5, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 0.807, "high": 0.809, "low": 0.804, "close": 0.807, "volume": 3074.6, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 0.806, "high": 0.806, "low": 0.801, "close": 0.801, "volume": 35114.6, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 0.801, "high": 0.804, "low": 0.801, "close": 0.802, "volume": 11807.8, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 0.8, "high": 0.8, "low": 0.799, "close": 0.799, "volume": 748.4, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 0.802, "high": 0.804, "low": 0.802, "close": 0.804, "volume": 867.8, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 0.802, "high": 0.803, "low": 0.802, "close": 0.802, "volume": 830.9, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 0.804, "high": 0.804, "low": 0.802, "close": 0.804, "volume": 1125.6, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 0.802, "high": 0.802, "low": 0.8, "close": 0.802, "volume": 1202.0, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 0.801, "high": 0.802, "low": 0.8, "close": 0.802, "volume": 341.0, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 0.801, "high": 0.803, "low": 0.801, "close": 0.803, "volume": 256.4, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 0.804, "high": 0.805, "low": 0.804, "close": 0.805, "volume": 373.3, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 0.804, "high": 0.806, "low": 0.804, "close": 0.804, "volume": 3027.3, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 0.806, "high": 0.807, "low": 0.804, "close": 0.807, "volume": 1111.7, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 0.807, "high": 0.807, "low": 0.803, "close": 0.803, "volume": 1497.2, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 0.804, "high": 0.806, "low": 0.804, "close": 0.805, "volume": 1713.9, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 0.806, "high": 0.806, "low": 0.805, "close": 0.806, "volume": 2333.9, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 0.805, "high": 0.807, "low": 0.804, "close": 0.807, "volume": 5536.6, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 0.806, "high": 0.806, "low": 0.805, "close": 0.805, "volume": 325.8, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 0.807, "high": 0.807, "low": 0.806, "close": 0.806, "volume": 465.2, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 0.806, "high": 0.807, "low": 0.805, "close": 0.806, "volume": 1499.1, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 0.807, "high": 0.807, "low": 0.805, "close": 0.805, "volume": 336.8, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 0.808, "high": 0.808, "low": 0.797, "close": 0.8, "volume": 4568.5, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 0.802, "high": 0.803, "low": 0.799, "close": 0.802, "volume": 2750.2, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 0.803, "high": 0.803, "low": 0.801, "close": 0.801, "volume": 754.0, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 0.801, "high": 0.804, "low": 0.801, "close": 0.804, "volume": 97.9, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 0.803, "high": 0.803, "low": 0.802, "close": 0.802, "volume": 430.8, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 0.803, "high": 0.804, "low": 0.803, "close": 0.804, "volume": 445.0, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 0.803, "high": 0.804, "low": 0.801, "close": 0.801, "volume": 2814.2, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 0.801, "high": 0.801, "low": 0.8, "close": 0.8, "volume": 2127.3, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 0.803, "high": 0.803, "low": 0.802, "close": 0.803, "volume": 840.4, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 0.803, "high": 0.805, "low": 0.803, "close": 0.803, "volume": 1992.3, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 0.804, "high": 0.805, "low": 0.801, "close": 0.803, "volume": 1812.8, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 0.804, "high": 0.804, "low": 0.801, "close": 0.801, "volume": 46.6, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 0.801, "high": 0.802, "low": 0.801, "close": 0.801, "volume": 53.8, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 0.801, "high": 0.802, "low": 0.801, "close": 0.802, "volume": 622.4, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 0.802, "high": 0.806, "low": 0.802, "close": 0.806, "volume": 1858.2, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 0.805, "high": 0.815, "low": 0.803, "close": 0.814, "volume": 10774.1, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 0.815, "high": 0.816, "low": 0.806, "close": 0.807, "volume": 8620.5, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 0.807, "high": 0.807, "low": 0.804, "close": 0.806, "volume": 1152.3, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 0.804, "high": 0.808, "low": 0.804, "close": 0.808, "volume": 629.0, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 0.808, "high": 0.81, "low": 0.808, "close": 0.81, "volume": 381.9, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 0.811, "high": 0.822, "low": 0.811, "close": 0.822, "volume": 10512.5, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 0.822, "high": 0.823, "low": 0.816, "close": 0.818, "volume": 7693.5, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 0.816, "high": 0.82, "low": 0.816, "close": 0.82, "volume": 4789.0, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 0.821, "high": 0.844, "low": 0.821, "close": 0.84, "volume": 30957.4, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 0.84, "high": 0.844, "low": 0.836, "close": 0.844, "volume": 8350.8, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 0.844, "high": 0.855, "low": 0.838, "close": 0.852, "volume": 16984.8, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 0.85, "high": 0.864, "low": 0.846, "close": 0.852, "volume": 48136.4, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 0.854, "high": 0.858, "low": 0.85, "close": 0.856, "volume": 9315.8, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 0.859, "high": 0.865, "low": 0.858, "close": 0.865, "volume": 4463.5, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 0.862, "high": 0.863, "low": 0.857, "close": 0.857, "volume": 9659.8, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 0.856, "high": 0.856, "low": 0.854, "close": 0.854, "volume": 2602.9, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 0.853, "high": 0.857, "low": 0.851, "close": 0.857, "volume": 2450.2, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 0.858, "high": 0.86, "low": 0.853, "close": 0.856, "volume": 11739.5, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 0.859, "high": 0.864, "low": 0.859, "close": 0.862, "volume": 2972.4, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 0.861, "high": 0.868, "low": 0.86, "close": 0.86, "volume": 6295.5, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 0.862, "high": 0.866, "low": 0.86, "close": 0.86, "volume": 3157.1, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 0.861, "high": 0.865, "low": 0.861, "close": 0.862, "volume": 14235.0, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 0.864, "high": 0.867, "low": 0.855, "close": 0.857, "volume": 4353.3, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 0.859, "high": 0.866, "low": 0.853, "close": 0.866, "volume": 5744.2, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 0.865, "high": 0.871, "low": 0.859, "close": 0.865, "volume": 32841.2, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 0.868, "high": 0.875, "low": 0.863, "close": 0.871, "volume": 25267.0, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 0.871, "high": 0.875, "low": 0.867, "close": 0.87, "volume": 7784.7, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 0.872, "high": 0.876, "low": 0.857, "close": 0.858, "volume": 5099.3, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 0.856, "high": 0.859, "low": 0.852, "close": 0.852, "volume": 3992.6, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 0.851, "high": 0.853, "low": 0.839, "close": 0.84, "volume": 14912.6, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 0.844, "high": 0.845, "low": 0.841, "close": 0.843, "volume": 1728.4, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 0.845, "high": 0.847, "low": 0.845, "close": 0.847, "volume": 2399.1, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 0.842, "high": 0.845, "low": 0.838, "close": 0.844, "volume": 2081.9, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 0.847, "high": 0.854, "low": 0.844, "close": 0.853, "volume": 5937.0, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 0.85, "high": 0.85, "low": 0.846, "close": 0.848, "volume": 5594.9, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 0.849, "high": 0.852, "low": 0.833, "close": 0.843, "volume": 6873.5, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 0.841, "high": 0.845, "low": 0.841, "close": 0.845, "volume": 957.9, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 0.847, "high": 0.849, "low": 0.846, "close": 0.849, "volume": 1261.0, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 0.85, "high": 0.851, "low": 0.845, "close": 0.847, "volume": 6139.3, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 0.849, "high": 0.851, "low": 0.845, "close": 0.85, "volume": 1689.5, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 0.85, "high": 0.85, "low": 0.846, "close": 0.847, "volume": 2900.1, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 0.847, "high": 0.852, "low": 0.844, "close": 0.851, "volume": 2597.5, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 0.851, "high": 0.852, "low": 0.849, "close": 0.85, "volume": 1141.6, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 0.85, "high": 0.852, "low": 0.849, "close": 0.851, "volume": 1400.6, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 0.85, "high": 0.851, "low": 0.844, "close": 0.845, "volume": 1329.1, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 0.845, "high": 0.847, "low": 0.838, "close": 0.84, "volume": 2735.3, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 0.839, "high": 0.839, "low": 0.837, "close": 0.837, "volume": 2203.9, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 0.842, "high": 0.849, "low": 0.842, "close": 0.845, "volume": 8218.0, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 0.849, "high": 0.85, "low": 0.846, "close": 0.849, "volume": 2737.6, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 0.847, "high": 0.848, "low": 0.845, "close": 0.845, "volume": 829.8, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 0.847, "high": 0.847, "low": 0.847, "close": 0.847, "volume": 17.6, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 0.848, "high": 0.856, "low": 0.848, "close": 0.853, "volume": 8909.8, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 0.855, "high": 0.855, "low": 0.855, "close": 0.855, "volume": 667.5, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 0.856, "high": 0.858, "low": 0.855, "close": 0.857, "volume": 3918.7, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 0.858, "high": 0.86, "low": 0.857, "close": 0.86, "volume": 5600.8, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 0.857, "high": 0.857, "low": 0.852, "close": 0.856, "volume": 2463.0, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 0.857, "high": 0.859, "low": 0.855, "close": 0.859, "volume": 7175.2, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 0.858, "high": 0.86, "low": 0.853, "close": 0.86, "volume": 17627.6, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 0.859, "high": 0.862, "low": 0.853, "close": 0.856, "volume": 3068.3, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 0.856, "high": 0.859, "low": 0.852, "close": 0.852, "volume": 4278.2, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 0.854, "high": 0.854, "low": 0.847, "close": 0.853, "volume": 3374.0, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 0.851, "high": 0.854, "low": 0.851, "close": 0.852, "volume": 2838.1, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 0.852, "high": 0.858, "low": 0.852, "close": 0.857, "volume": 915.5, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 0.857, "high": 0.861, "low": 0.856, "close": 0.86, "volume": 8870.5, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 0.858, "high": 0.86, "low": 0.857, "close": 0.86, "volume": 714.9, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 0.86, "high": 0.86, "low": 0.858, "close": 0.859, "volume": 1437.4, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 0.861, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 1703.6, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 0.862, "high": 0.863, "low": 0.861, "close": 0.863, "volume": 1330.7, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 0.861, "high": 0.861, "low": 0.857, "close": 0.857, "volume": 913.1, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 0.858, "high": 0.86, "low": 0.858, "close": 0.858, "volume": 411.7, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 0.859, "high": 0.86, "low": 0.855, "close": 0.855, "volume": 1609.2, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 0.857, "high": 0.86, "low": 0.852, "close": 0.86, "volume": 3593.6, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 0.86, "high": 0.861, "low": 0.846, "close": 0.846, "volume": 5131.4, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 0.851, "high": 0.853, "low": 0.851, "close": 0.853, "volume": 496.4, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 0.853, "high": 0.854, "low": 0.851, "close": 0.851, "volume": 1572.8, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 0.854, "high": 0.861, "low": 0.854, "close": 0.857, "volume": 2314.9, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 0.858, "high": 0.87, "low": 0.858, "close": 0.866, "volume": 5181.6, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 0.87, "high": 0.87, "low": 0.863, "close": 0.865, "volume": 4373.5, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 0.867, "high": 0.868, "low": 0.862, "close": 0.867, "volume": 2166.5, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 0.868, "high": 0.875, "low": 0.866, "close": 0.874, "volume": 4163.7, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 0.874, "high": 0.9, "low": 0.874, "close": 0.892, "volume": 31043.2, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 0.89, "high": 0.9, "low": 0.887, "close": 0.899, "volume": 5474.5, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 0.897, "high": 0.897, "low": 0.889, "close": 0.896, "volume": 15209.1, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 0.894, "high": 0.898, "low": 0.889, "close": 0.889, "volume": 17456.4, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 0.895, "high": 0.897, "low": 0.894, "close": 0.894, "volume": 1133.3, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 0.894, "high": 0.895, "low": 0.893, "close": 0.895, "volume": 615.0, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 0.894, "high": 0.894, "low": 0.883, "close": 0.883, "volume": 2090.7, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 0.885, "high": 0.889, "low": 0.884, "close": 0.887, "volume": 1979.6, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 0.888, "high": 0.889, "low": 0.887, "close": 0.889, "volume": 1043.1, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 0.887, "high": 0.887, "low": 0.883, "close": 0.884, "volume": 117.7, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 0.887, "high": 0.887, "low": 0.882, "close": 0.882, "volume": 1757.7, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 0.881, "high": 0.882, "low": 0.876, "close": 0.882, "volume": 4211.6, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 0.879, "high": 0.881, "low": 0.879, "close": 0.881, "volume": 446.7, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 0.881, "high": 0.881, "low": 0.877, "close": 0.881, "volume": 5233.9, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 0.879, "high": 0.894, "low": 0.858, "close": 0.894, "volume": 44140.1, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 0.89, "high": 0.895, "low": 0.867, "close": 0.871, "volume": 19499.8, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 0.873, "high": 0.879, "low": 0.871, "close": 0.876, "volume": 2630.7, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 0.873, "high": 0.884, "low": 0.873, "close": 0.88, "volume": 9821.3, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 0.88, "high": 0.906, "low": 0.88, "close": 0.904, "volume": 19015.2, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 0.906, "high": 0.923, "low": 0.906, "close": 0.911, "volume": 36379.7, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 0.908, "high": 0.917, "low": 0.908, "close": 0.913, "volume": 9011.2, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 0.914, "high": 0.914, "low": 0.908, "close": 0.911, "volume": 2569.7, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 0.908, "high": 0.915, "low": 0.907, "close": 0.915, "volume": 1171.5, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 0.911, "high": 0.916, "low": 0.911, "close": 0.914, "volume": 4509.3, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 0.914, "high": 0.916, "low": 0.909, "close": 0.916, "volume": 20421.7, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 0.917, "high": 0.918, "low": 0.907, "close": 0.914, "volume": 10127.7, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 0.915, "high": 0.915, "low": 0.908, "close": 0.911, "volume": 237.8, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 0.912, "high": 0.912, "low": 0.908, "close": 0.91, "volume": 644.6, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 0.913, "high": 0.918, "low": 0.913, "close": 0.918, "volume": 2133.4, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 0.916, "high": 0.92, "low": 0.916, "close": 0.919, "volume": 1928.3, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 0.916, "high": 0.916, "low": 0.91, "close": 0.911, "volume": 1291.6, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 0.914, "high": 0.914, "low": 0.911, "close": 0.914, "volume": 919.1, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 0.914, "high": 0.914, "low": 0.909, "close": 0.909, "volume": 1146.8, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 0.911, "high": 0.912, "low": 0.908, "close": 0.908, "volume": 6665.4, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 0.911, "high": 0.911, "low": 0.91, "close": 0.91, "volume": 1388.8, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 0.913, "high": 0.915, "low": 0.903, "close": 0.91, "volume": 9168.2, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 0.909, "high": 0.909, "low": 0.903, "close": 0.904, "volume": 1107.6, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 0.903, "high": 0.905, "low": 0.898, "close": 0.898, "volume": 6183.4, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 0.897, "high": 0.897, "low": 0.897, "close": 0.897, "volume": 347.6, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 0.896, "high": 0.906, "low": 0.896, "close": 0.906, "volume": 9802.5, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 0.903, "high": 0.911, "low": 0.903, "close": 0.911, "volume": 2579.3, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 0.91, "high": 0.912, "low": 0.901, "close": 0.908, "volume": 12488.0, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 0.909, "high": 0.913, "low": 0.908, "close": 0.908, "volume": 9400.6, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 0.911, "high": 0.913, "low": 0.906, "close": 0.909, "volume": 4848.3, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 0.909, "high": 0.914, "low": 0.908, "close": 0.913, "volume": 6270.5, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 0.915, "high": 0.922, "low": 0.911, "close": 0.92, "volume": 7219.0, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 0.922, "high": 0.938, "low": 0.915, "close": 0.932, "volume": 16928.0, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 0.933, "high": 0.938, "low": 0.926, "close": 0.929, "volume": 19384.6, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 0.93, "high": 0.931, "low": 0.928, "close": 0.93, "volume": 783.5, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 0.931, "high": 0.984, "low": 0.931, "close": 0.959, "volume": 118029.5, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 0.961, "high": 0.983, "low": 0.961, "close": 0.98, "volume": 36911.9, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 0.983, "high": 0.99, "low": 0.976, "close": 0.979, "volume": 23320.5, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 0.981, "high": 0.981, "low": 0.968, "close": 0.971, "volume": 70102.5, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 0.971, "high": 0.978, "low": 0.967, "close": 0.977, "volume": 4624.8, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 0.978, "high": 0.985, "low": 0.973, "close": 0.983, "volume": 41876.3, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 0.985, "high": 1.022, "low": 0.983, "close": 1.017, "volume": 53536.5, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 1.018, "high": 1.024, "low": 0.998, "close": 1.005, "volume": 22432.9, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 1.005, "high": 1.053, "low": 1.005, "close": 1.051, "volume": 26994.9, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 1.05, "high": 1.05, "low": 0.949, "close": 0.985, "volume": 212465.7, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 0.983, "high": 0.985, "low": 0.963, "close": 0.981, "volume": 8277.3, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 0.979, "high": 0.991, "low": 0.978, "close": 0.99, "volume": 5025.2, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 0.987, "high": 0.996, "low": 0.982, "close": 0.99, "volume": 9831.5, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 0.989, "high": 0.989, "low": 0.981, "close": 0.988, "volume": 6866.7, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 0.989, "high": 1.007, "low": 0.97, "close": 0.987, "volume": 46355.0, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 0.988, "high": 0.991, "low": 0.978, "close": 0.985, "volume": 2714.3, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 0.987, "high": 0.991, "low": 0.981, "close": 0.981, "volume": 6457.0, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 0.983, "high": 0.994, "low": 0.981, "close": 0.981, "volume": 97058.5, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 0.983, "high": 0.988, "low": 0.977, "close": 0.985, "volume": 7600.3, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 0.987, "high": 0.992, "low": 0.986, "close": 0.986, "volume": 1718.2, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 0.985, "high": 0.991, "low": 0.984, "close": 0.99, "volume": 8333.1, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 0.987, "high": 0.987, "low": 0.983, "close": 0.985, "volume": 11721.5, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 0.987, "high": 0.994, "low": 0.986, "close": 0.994, "volume": 13237.4, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 0.994, "high": 1.003, "low": 0.993, "close": 1.0, "volume": 14884.4, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 0.997, "high": 1.003, "low": 0.967, "close": 0.981, "volume": 32678.8, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 0.981, "high": 0.983, "low": 0.969, "close": 0.977, "volume": 9619.3, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 0.979, "high": 0.98, "low": 0.966, "close": 0.966, "volume": 2360.7, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 0.969, "high": 0.973, "low": 0.965, "close": 0.973, "volume": 1305.1, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 0.974, "high": 0.974, "low": 0.969, "close": 0.972, "volume": 1649.7, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 0.969, "high": 0.974, "low": 0.968, "close": 0.972, "volume": 1996.2, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 0.971, "high": 0.973, "low": 0.968, "close": 0.968, "volume": 517.9, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 0.967, "high": 0.971, "low": 0.961, "close": 0.971, "volume": 4776.6, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 0.969, "high": 0.969, "low": 0.955, "close": 0.957, "volume": 3412.6, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 0.955, "high": 0.965, "low": 0.955, "close": 0.965, "volume": 1101.9, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 0.966, "high": 0.966, "low": 0.965, "close": 0.965, "volume": 350.5, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 0.966, "high": 0.97, "low": 0.966, "close": 0.97, "volume": 722.4, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 0.971, "high": 0.971, "low": 0.965, "close": 0.968, "volume": 72.0, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 0.969, "high": 0.978, "low": 0.969, "close": 0.971, "volume": 3715.1, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 0.973, "high": 0.983, "low": 0.973, "close": 0.983, "volume": 1871.4, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 0.984, "high": 0.992, "low": 0.982, "close": 0.992, "volume": 7360.3, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 0.989, "high": 0.991, "low": 0.982, "close": 0.985, "volume": 4267.7, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 0.987, "high": 0.996, "low": 0.986, "close": 0.989, "volume": 8085.5, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 0.987, "high": 0.989, "low": 0.975, "close": 0.986, "volume": 8134.9, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 0.985, "high": 0.989, "low": 0.983, "close": 0.989, "volume": 3552.6, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 0.987, "high": 0.991, "low": 0.983, "close": 0.991, "volume": 1752.2, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 0.989, "high": 0.99, "low": 0.986, "close": 0.987, "volume": 843.4, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 0.988, "high": 0.989, "low": 0.979, "close": 0.989, "volume": 12578.1, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 0.985, "high": 0.987, "low": 0.979, "close": 0.982, "volume": 6634.1, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 0.982, "high": 0.989, "low": 0.976, "close": 0.985, "volume": 4512.1, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 0.987, "high": 1.01, "low": 0.983, "close": 1.007, "volume": 16430.5, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 1.008, "high": 1.047, "low": 1.008, "close": 1.025, "volume": 59597.8, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 1.024, "high": 1.025, "low": 1.014, "close": 1.019, "volume": 15553.3, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 1.018, "high": 1.026, "low": 1.016, "close": 1.026, "volume": 44819.6, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 1.024, "high": 1.032, "low": 1.024, "close": 1.032, "volume": 987.5, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 1.031, "high": 1.033, "low": 1.021, "close": 1.021, "volume": 5670.7, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 1.02, "high": 1.02, "low": 1.011, "close": 1.015, "volume": 7775.1, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 1.016, "high": 1.016, "low": 0.972, "close": 0.989, "volume": 50512.0, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 0.987, "high": 0.993, "low": 0.985, "close": 0.992, "volume": 4405.1, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 0.992, "high": 0.998, "low": 0.989, "close": 0.993, "volume": 1885.9, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 0.994, "high": 1.0, "low": 0.993, "close": 0.998, "volume": 7420.8, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 0.998, "high": 1.004, "low": 0.991, "close": 0.991, "volume": 10756.8, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 0.993, "high": 0.999, "low": 0.987, "close": 0.992, "volume": 4645.7, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 0.992, "high": 0.993, "low": 0.982, "close": 0.986, "volume": 12062.3, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 0.985, "high": 0.996, "low": 0.968, "close": 0.993, "volume": 10195.8, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 0.991, "high": 1.0, "low": 0.988, "close": 0.992, "volume": 8503.2, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 0.994, "high": 0.999, "low": 0.991, "close": 0.999, "volume": 27990.3, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 1.0, "high": 1.007, "low": 0.997, "close": 1.006, "volume": 5046.7, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 1.008, "high": 1.015, "low": 1.008, "close": 1.015, "volume": 19493.0, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 1.015, "high": 1.027, "low": 1.009, "close": 1.025, "volume": 16798.2, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 1.025, "high": 1.025, "low": 1.014, "close": 1.017, "volume": 31372.5, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 1.019, "high": 1.032, "low": 1.019, "close": 1.02, "volume": 6296.2, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 1.019, "high": 1.022, "low": 1.015, "close": 1.019, "volume": 3580.8, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 1.017, "high": 1.037, "low": 1.008, "close": 1.013, "volume": 43150.3, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 1.015, "high": 1.017, "low": 0.987, "close": 1.005, "volume": 66587.5, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 1.007, "high": 1.011, "low": 1.001, "close": 1.011, "volume": 54801.7, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 1.011, "high": 1.014, "low": 1.011, "close": 1.013, "volume": 4536.6, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 1.014, "high": 1.019, "low": 1.013, "close": 1.016, "volume": 3820.7, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 1.017, "high": 1.022, "low": 1.017, "close": 1.019, "volume": 1888.2, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 1.017, "high": 1.018, "low": 1.006, "close": 1.006, "volume": 3303.9, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 1.007, "high": 1.017, "low": 1.007, "close": 1.014, "volume": 4332.8, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 1.015, "high": 1.017, "low": 1.015, "close": 1.017, "volume": 123.8, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 1.016, "high": 1.016, "low": 1.013, "close": 1.013, "volume": 193.8, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 1.012, "high": 1.012, "low": 1.009, "close": 1.011, "volume": 237.9, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 1.009, "high": 1.014, "low": 1.008, "close": 1.014, "volume": 1560.4, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 1.015, "high": 1.02, "low": 1.012, "close": 1.012, "volume": 2818.0, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 1.011, "high": 1.013, "low": 1.008, "close": 1.013, "volume": 2408.4, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 1.014, "high": 1.029, "low": 1.005, "close": 1.019, "volume": 20867.8, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 1.02, "high": 1.025, "low": 1.008, "close": 1.011, "volume": 8464.4, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 1.009, "high": 1.014, "low": 1.004, "close": 1.011, "volume": 11549.5, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 1.011, "high": 1.012, "low": 1.006, "close": 1.012, "volume": 786.0, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 1.013, "high": 1.021, "low": 1.013, "close": 1.02, "volume": 2494.4, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 1.02, "high": 1.022, "low": 1.015, "close": 1.022, "volume": 2747.3, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 1.019, "high": 1.02, "low": 1.011, "close": 1.013, "volume": 3475.4, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 1.012, "high": 1.012, "low": 1.009, "close": 1.011, "volume": 3882.5, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 1.009, "high": 1.009, "low": 1.004, "close": 1.007, "volume": 6218.3, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 1.005, "high": 1.007, "low": 0.995, "close": 0.995, "volume": 5679.1, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 0.994, "high": 1.002, "low": 0.994, "close": 0.999, "volume": 3894.4, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 1.001, "high": 1.005, "low": 0.997, "close": 1.003, "volume": 10229.7, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 1.005, "high": 1.008, "low": 0.998, "close": 1.008, "volume": 9935.2, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 1.006, "high": 1.013, "low": 1.006, "close": 1.008, "volume": 8106.9, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 1.009, "high": 1.009, "low": 1.006, "close": 1.006, "volume": 74.9, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 1.005, "high": 1.011, "low": 1.004, "close": 1.011, "volume": 3461.6, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 1.012, "high": 1.012, "low": 1.005, "close": 1.007, "volume": 1347.7, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 1.005, "high": 1.007, "low": 1.002, "close": 1.006, "volume": 1799.2, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 1.003, "high": 1.003, "low": 0.992, "close": 0.992, "volume": 3487.5, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 0.991, "high": 0.995, "low": 0.969, "close": 0.993, "volume": 75850.1, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 0.992, "high": 0.994, "low": 0.986, "close": 0.988, "volume": 2742.1, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 0.988, "high": 0.989, "low": 0.987, "close": 0.987, "volume": 2387.8, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 0.987, "high": 0.996, "low": 0.987, "close": 0.996, "volume": 1424.3, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 0.995, "high": 1.009, "low": 0.991, "close": 1.008, "volume": 17341.9, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 1.008, "high": 1.018, "low": 1.005, "close": 1.013, "volume": 9953.8, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 1.015, "high": 1.018, "low": 0.963, "close": 0.975, "volume": 149746.6, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 0.975, "high": 0.978, "low": 0.933, "close": 0.953, "volume": 181967.7, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 0.956, "high": 0.985, "low": 0.952, "close": 0.966, "volume": 91300.3, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 0.969, "high": 0.978, "low": 0.963, "close": 0.968, "volume": 26157.1, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 0.965, "high": 0.97, "low": 0.964, "close": 0.965, "volume": 12348.6, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 0.964, "high": 0.967, "low": 0.951, "close": 0.952, "volume": 6651.2, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 0.955, "high": 0.958, "low": 0.951, "close": 0.952, "volume": 6337.4, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 0.951, "high": 0.953, "low": 0.943, "close": 0.953, "volume": 22496.0, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 0.953, "high": 0.954, "low": 0.938, "close": 0.941, "volume": 32991.4, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 0.939, "high": 0.95, "low": 0.938, "close": 0.94, "volume": 11832.5, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 0.939, "high": 0.948, "low": 0.938, "close": 0.939, "volume": 11506.1, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 0.938, "high": 0.945, "low": 0.938, "close": 0.941, "volume": 9131.5, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 0.941, "high": 0.947, "low": 0.941, "close": 0.944, "volume": 3188.2, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 0.945, "high": 0.95, "low": 0.945, "close": 0.948, "volume": 1539.7, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 0.95, "high": 0.951, "low": 0.945, "close": 0.946, "volume": 8918.0, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 0.948, "high": 0.948, "low": 0.943, "close": 0.948, "volume": 520.7, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 0.946, "high": 0.949, "low": 0.944, "close": 0.945, "volume": 24660.9, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 0.944, "high": 0.945, "low": 0.943, "close": 0.945, "volume": 1409.8, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 0.942, "high": 0.946, "low": 0.941, "close": 0.946, "volume": 990.8, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 0.945, "high": 0.945, "low": 0.941, "close": 0.942, "volume": 405.1, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 0.94, "high": 0.94, "low": 0.93, "close": 0.93, "volume": 3492.8, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 0.929, "high": 0.936, "low": 0.915, "close": 0.927, "volume": 68535.7, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 0.926, "high": 0.932, "low": 0.918, "close": 0.932, "volume": 6646.6, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 0.932, "high": 0.936, "low": 0.926, "close": 0.934, "volume": 6613.3, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 0.936, "high": 0.94, "low": 0.935, "close": 0.935, "volume": 6177.7, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 0.934, "high": 0.939, "low": 0.933, "close": 0.938, "volume": 2365.9, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 0.939, "high": 0.942, "low": 0.929, "close": 0.93, "volume": 2728.7, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 0.93, "high": 0.94, "low": 0.93, "close": 0.94, "volume": 1976.0, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 0.941, "high": 0.952, "low": 0.94, "close": 0.95, "volume": 9761.7, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 0.953, "high": 0.956, "low": 0.95, "close": 0.953, "volume": 17876.0, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 0.953, "high": 0.954, "low": 0.945, "close": 0.945, "volume": 2042.5, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 0.945, "high": 0.948, "low": 0.945, "close": 0.948, "volume": 1063.0, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 0.949, "high": 0.954, "low": 0.948, "close": 0.954, "volume": 1017.3, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 0.951, "high": 0.954, "low": 0.947, "close": 0.95, "volume": 1314.5, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 0.948, "high": 0.958, "low": 0.946, "close": 0.956, "volume": 9038.3, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 0.957, "high": 0.96, "low": 0.953, "close": 0.953, "volume": 12111.4, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 0.955, "high": 0.956, "low": 0.952, "close": 0.954, "volume": 2475.5, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 0.955, "high": 0.955, "low": 0.947, "close": 0.947, "volume": 2290.1, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 0.946, "high": 0.95, "low": 0.944, "close": 0.945, "volume": 1711.2, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 0.943, "high": 0.946, "low": 0.939, "close": 0.939, "volume": 12623.0, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 0.942, "high": 0.946, "low": 0.939, "close": 0.943, "volume": 5545.9, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 0.942, "high": 0.943, "low": 0.939, "close": 0.943, "volume": 206.4, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 0.94, "high": 0.945, "low": 0.94, "close": 0.945, "volume": 318.3, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 0.942, "high": 0.944, "low": 0.941, "close": 0.944, "volume": 495.7, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 0.946, "high": 0.948, "low": 0.946, "close": 0.948, "volume": 999.9, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 0.948, "high": 0.956, "low": 0.948, "close": 0.956, "volume": 2418.4, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 0.954, "high": 0.955, "low": 0.95, "close": 0.95, "volume": 13290.9, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 0.949, "high": 0.956, "low": 0.947, "close": 0.956, "volume": 16262.8, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 0.957, "high": 0.969, "low": 0.957, "close": 0.963, "volume": 20417.6, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 0.962, "high": 0.979, "low": 0.962, "close": 0.975, "volume": 10773.8, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 0.977, "high": 0.983, "low": 0.977, "close": 0.983, "volume": 28393.7, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 0.983, "high": 0.985, "low": 0.974, "close": 0.98, "volume": 4545.1, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 0.977, "high": 0.987, "low": 0.976, "close": 0.985, "volume": 8882.4, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 0.987, "high": 1.007, "low": 0.986, "close": 1.006, "volume": 97760.2, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 1.006, "high": 1.016, "low": 1.001, "close": 1.011, "volume": 49082.1, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 1.011, "high": 1.019, "low": 1.009, "close": 1.015, "volume": 8431.0, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 1.013, "high": 1.028, "low": 1.011, "close": 1.028, "volume": 24790.6, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 1.028, "high": 1.041, "low": 1.018, "close": 1.025, "volume": 41282.2, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 1.027, "high": 1.032, "low": 1.026, "close": 1.029, "volume": 11011.4, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 1.027, "high": 1.032, "low": 1.016, "close": 1.018, "volume": 6319.0, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 1.018, "high": 1.02, "low": 1.014, "close": 1.017, "volume": 4790.3, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 1.019, "high": 1.024, "low": 1.018, "close": 1.024, "volume": 2001.3, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 1.024, "high": 1.024, "low": 1.019, "close": 1.019, "volume": 1208.2, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 1.017, "high": 1.024, "low": 1.017, "close": 1.022, "volume": 1548.7, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 1.021, "high": 1.024, "low": 1.02, "close": 1.023, "volume": 589.4, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 1.024, "high": 1.026, "low": 1.016, "close": 1.016, "volume": 4339.5, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 1.015, "high": 1.025, "low": 1.012, "close": 1.025, "volume": 3899.5, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 1.025, "high": 1.039, "low": 0.99, "close": 1.006, "volume": 83087.0, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 1.009, "high": 1.012, "low": 1.001, "close": 1.012, "volume": 5147.1, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 1.012, "high": 1.018, "low": 1.012, "close": 1.017, "volume": 5886.6, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 1.019, "high": 1.021, "low": 1.007, "close": 1.014, "volume": 5788.0, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 1.015, "high": 1.015, "low": 1.009, "close": 1.011, "volume": 7307.9, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 1.009, "high": 1.02, "low": 1.005, "close": 1.005, "volume": 18775.5, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 1.007, "high": 1.021, "low": 1.007, "close": 1.016, "volume": 9457.5, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 1.016, "high": 1.02, "low": 1.009, "close": 1.015, "volume": 7808.9, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 1.013, "high": 1.016, "low": 1.011, "close": 1.015, "volume": 1018.4, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 1.017, "high": 1.018, "low": 1.014, "close": 1.015, "volume": 3976.2, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 1.017, "high": 1.017, "low": 1.01, "close": 1.013, "volume": 1179.5, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 1.013, "high": 1.017, "low": 1.011, "close": 1.014, "volume": 4132.5, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 1.014, "high": 1.015, "low": 1.006, "close": 1.006, "volume": 10340.8, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 1.006, "high": 1.007, "low": 0.987, "close": 0.989, "volume": 13056.3, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 0.987, "high": 0.997, "low": 0.987, "close": 0.995, "volume": 80637.7, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 0.994, "high": 0.994, "low": 0.982, "close": 0.987, "volume": 24634.0, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 0.985, "high": 0.987, "low": 0.977, "close": 0.981, "volume": 3927.4, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 0.982, "high": 0.986, "low": 0.98, "close": 0.985, "volume": 5537.5, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 0.984, "high": 0.988, "low": 0.983, "close": 0.988, "volume": 576.9, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 0.989, "high": 0.992, "low": 0.987, "close": 0.992, "volume": 1939.3, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 0.992, "high": 0.994, "low": 0.991, "close": 0.993, "volume": 1472.1, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 0.991, "high": 0.991, "low": 0.989, "close": 0.99, "volume": 1871.7, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 0.988, "high": 0.995, "low": 0.987, "close": 0.995, "volume": 829.7, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 0.994, "high": 0.996, "low": 0.993, "close": 0.993, "volume": 1123.1, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 0.992, "high": 1.001, "low": 0.992, "close": 1.001, "volume": 1758.9, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 1.002, "high": 1.005, "low": 0.994, "close": 0.994, "volume": 6366.9, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 0.997, "high": 1.006, "low": 0.993, "close": 1.006, "volume": 1781.5, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 1.006, "high": 1.006, "low": 1.002, "close": 1.005, "volume": 947.0, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 1.006, "high": 1.019, "low": 1.001, "close": 1.017, "volume": 7922.3, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 1.019, "high": 1.03, "low": 1.001, "close": 1.013, "volume": 45650.2, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 1.011, "high": 1.026, "low": 1.007, "close": 1.021, "volume": 11935.9, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 1.019, "high": 1.029, "low": 1.016, "close": 1.024, "volume": 8233.1, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 1.025, "high": 1.028, "low": 1.016, "close": 1.016, "volume": 3774.4, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 1.015, "high": 1.015, "low": 1.004, "close": 1.007, "volume": 3743.7, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 1.005, "high": 1.005, "low": 0.979, "close": 0.983, "volume": 21200.7, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 0.985, "high": 0.988, "low": 0.976, "close": 0.986, "volume": 21240.7, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 0.986, "high": 0.987, "low": 0.982, "close": 0.987, "volume": 12600.5, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 0.988, "high": 0.995, "low": 0.988, "close": 0.992, "volume": 6254.9, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 0.993, "high": 1.008, "low": 0.993, "close": 1.006, "volume": 4615.4, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 1.005, "high": 1.014, "low": 1.004, "close": 1.004, "volume": 9729.3, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 1.006, "high": 1.012, "low": 1.005, "close": 1.009, "volume": 5726.1, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 1.01, "high": 1.01, "low": 1.0, "close": 1.0, "volume": 3268.7, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 1.0, "high": 1.006, "low": 1.0, "close": 1.006, "volume": 1604.0, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 1.005, "high": 1.005, "low": 1.0, "close": 1.001, "volume": 1037.5, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 0.999, "high": 1.005, "low": 0.998, "close": 1.005, "volume": 3839.1, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 1.004, "high": 1.004, "low": 0.994, "close": 0.997, "volume": 2166.6, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 0.994, "high": 1.003, "low": 0.994, "close": 0.999, "volume": 847.1, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 1.001, "high": 1.003, "low": 1.001, "close": 1.003, "volume": 64.6, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 1.003, "high": 1.009, "low": 1.003, "close": 1.008, "volume": 2152.1, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 1.007, "high": 1.009, "low": 1.004, "close": 1.007, "volume": 477.6, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 1.008, "high": 1.01, "low": 1.001, "close": 1.009, "volume": 2927.5, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 1.011, "high": 1.011, "low": 0.992, "close": 0.996, "volume": 29487.0, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 0.996, "high": 1.007, "low": 0.977, "close": 0.977, "volume": 57290.2, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 0.979, "high": 0.995, "low": 0.977, "close": 0.989, "volume": 14844.3, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 0.987, "high": 0.992, "low": 0.985, "close": 0.992, "volume": 2690.3, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 0.989, "high": 0.997, "low": 0.987, "close": 0.997, "volume": 1225.2, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 0.998, "high": 1.001, "low": 0.994, "close": 0.995, "volume": 6015.1, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 0.995, "high": 0.997, "low": 0.984, "close": 0.987, "volume": 13937.9, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 0.988, "high": 0.996, "low": 0.988, "close": 0.996, "volume": 4644.7, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 0.996, "high": 0.998, "low": 0.996, "close": 0.997, "volume": 3809.8, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 0.998, "high": 1.0, "low": 0.994, "close": 0.998, "volume": 1519.7, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 0.998, "high": 0.999, "low": 0.993, "close": 0.993, "volume": 1902.0, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 0.992, "high": 0.997, "low": 0.989, "close": 0.994, "volume": 5454.9, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 0.993, "high": 1.005, "low": 0.992, "close": 1.005, "volume": 5391.1, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 1.003, "high": 1.009, "low": 1.002, "close": 1.002, "volume": 7409.1, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 1.005, "high": 1.011, "low": 1.002, "close": 1.011, "volume": 3059.7, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 1.012, "high": 1.013, "low": 1.007, "close": 1.011, "volume": 8094.5, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 1.009, "high": 1.011, "low": 1.004, "close": 1.008, "volume": 3870.7, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 1.01, "high": 1.011, "low": 1.007, "close": 1.01, "volume": 732.5, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 1.011, "high": 1.019, "low": 1.011, "close": 1.019, "volume": 5564.4, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 1.02, "high": 1.042, "low": 1.018, "close": 1.027, "volume": 92664.2, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 1.026, "high": 1.026, "low": 1.01, "close": 1.01, "volume": 42412.1, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 1.013, "high": 1.018, "low": 1.011, "close": 1.015, "volume": 309.6, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 1.013, "high": 1.015, "low": 1.01, "close": 1.01, "volume": 130.6, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 1.013, "high": 1.017, "low": 1.007, "close": 1.013, "volume": 3969.1, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 1.011, "high": 1.014, "low": 0.995, "close": 0.999, "volume": 9882.8, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 1.001, "high": 1.005, "low": 0.991, "close": 0.997, "volume": 5039.6, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 0.996, "high": 1.005, "low": 0.993, "close": 1.005, "volume": 16322.8, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 1.003, "high": 1.008, "low": 0.999, "close": 1.0, "volume": 9203.3, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 0.998, "high": 0.998, "low": 0.985, "close": 0.997, "volume": 9243.4, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 0.998, "high": 1.006, "low": 0.998, "close": 1.006, "volume": 3866.7, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 1.004, "high": 1.006, "low": 1.003, "close": 1.006, "volume": 6248.1, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 1.006, "high": 1.006, "low": 0.994, "close": 0.999, "volume": 3552.4, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 1.0, "high": 1.003, "low": 0.978, "close": 0.982, "volume": 26285.0, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 0.982, "high": 0.985, "low": 0.945, "close": 0.96, "volume": 96362.2, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 0.963, "high": 0.963, "low": 0.95, "close": 0.956, "volume": 5585.4, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 0.957, "high": 0.957, "low": 0.939, "close": 0.953, "volume": 15565.6, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 0.95, "high": 0.95, "low": 0.932, "close": 0.944, "volume": 34986.4, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 0.944, "high": 0.952, "low": 0.943, "close": 0.949, "volume": 6169.4, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 0.953, "high": 0.956, "low": 0.953, "close": 0.956, "volume": 811.6, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 0.956, "high": 0.962, "low": 0.956, "close": 0.962, "volume": 2076.6, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 0.959, "high": 0.962, "low": 0.959, "close": 0.96, "volume": 1802.9, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 0.961, "high": 0.971, "low": 0.958, "close": 0.971, "volume": 1766.7, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 0.969, "high": 0.969, "low": 0.969, "close": 0.969, "volume": 82.0, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 0.967, "high": 0.967, "low": 0.963, "close": 0.963, "volume": 1916.1, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 0.963, "high": 0.963, "low": 0.953, "close": 0.953, "volume": 1590.0, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 0.953, "high": 0.953, "low": 0.949, "close": 0.951, "volume": 2877.5, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 0.948, "high": 0.949, "low": 0.947, "close": 0.949, "volume": 736.0, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 0.95, "high": 0.962, "low": 0.95, "close": 0.96, "volume": 1807.2, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 0.961, "high": 0.963, "low": 0.955, "close": 0.955, "volume": 223.9, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 0.955, "high": 0.956, "low": 0.944, "close": 0.944, "volume": 12597.3, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 0.943, "high": 0.952, "low": 0.943, "close": 0.95, "volume": 5826.9, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 0.953, "high": 0.958, "low": 0.949, "close": 0.957, "volume": 1241.9, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 0.958, "high": 0.958, "low": 0.953, "close": 0.957, "volume": 582.7, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 0.957, "high": 0.965, "low": 0.957, "close": 0.965, "volume": 2312.3, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 0.965, "high": 0.968, "low": 0.964, "close": 0.967, "volume": 6646.3, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 0.969, "high": 0.979, "low": 0.969, "close": 0.979, "volume": 7592.2, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 0.979, "high": 1.0, "low": 0.971, "close": 0.999, "volume": 34610.5, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 1.001, "high": 1.018, "low": 0.978, "close": 0.981, "volume": 110258.7, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 0.982, "high": 0.995, "low": 0.982, "close": 0.993, "volume": 16324.6, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 0.993, "high": 1.002, "low": 0.99, "close": 1.001, "volume": 8569.3, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 1.002, "high": 1.003, "low": 0.996, "close": 0.997, "volume": 2477.2, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 0.998, "high": 1.0, "low": 0.993, "close": 0.995, "volume": 8936.2, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 0.995, "high": 1.0, "low": 0.995, "close": 0.997, "volume": 3637.1, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 0.998, "high": 1.004, "low": 0.997, "close": 1.004, "volume": 7128.9, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 1.005, "high": 1.007, "low": 1.002, "close": 1.006, "volume": 3758.2, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 1.006, "high": 1.007, "low": 0.988, "close": 1.001, "volume": 8355.0, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 1.001, "high": 1.001, "low": 0.995, "close": 0.997, "volume": 1498.8, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 0.999, "high": 0.999, "low": 0.995, "close": 0.998, "volume": 1110.1, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 1.001, "high": 1.003, "low": 0.994, "close": 0.999, "volume": 2892.0, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 1.0, "high": 1.001, "low": 0.991, "close": 0.993, "volume": 4160.0, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 0.995, "high": 0.998, "low": 0.993, "close": 0.998, "volume": 60.5, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 0.999, "high": 1.018, "low": 0.997, "close": 1.018, "volume": 11812.1, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 1.016, "high": 1.066, "low": 1.007, "close": 1.055, "volume": 107469.8, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 1.054, "high": 1.098, "low": 1.047, "close": 1.067, "volume": 102246.5, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 1.069, "high": 1.113, "low": 1.069, "close": 1.078, "volume": 60529.8, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 1.077, "high": 1.089, "low": 1.064, "close": 1.086, "volume": 27853.3, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 1.087, "high": 1.101, "low": 1.076, "close": 1.076, "volume": 24004.1, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 1.075, "high": 1.097, "low": 1.074, "close": 1.087, "volume": 15755.2, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 1.085, "high": 1.089, "low": 1.067, "close": 1.089, "volume": 83338.6, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 1.087, "high": 1.106, "low": 1.084, "close": 1.106, "volume": 14098.6, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 1.104, "high": 1.105, "low": 1.076, "close": 1.086, "volume": 22236.1, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 1.083, "high": 1.12, "low": 1.083, "close": 1.106, "volume": 41352.1, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 1.106, "high": 1.126, "low": 1.095, "close": 1.124, "volume": 32477.0, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 1.119, "high": 1.123, "low": 1.09, "close": 1.09, "volume": 27625.8, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 1.092, "high": 1.107, "low": 1.062, "close": 1.075, "volume": 56175.2, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 1.077, "high": 1.081, "low": 1.072, "close": 1.075, "volume": 3738.7, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 1.077, "high": 1.087, "low": 1.076, "close": 1.08, "volume": 3654.6, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 1.079, "high": 1.101, "low": 1.077, "close": 1.091, "volume": 19498.9, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 1.09, "high": 1.11, "low": 1.09, "close": 1.109, "volume": 23015.8, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 1.107, "high": 1.109, "low": 1.099, "close": 1.104, "volume": 15087.7, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 1.105, "high": 1.112, "low": 1.093, "close": 1.095, "volume": 7514.4, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 1.093, "high": 1.093, "low": 1.082, "close": 1.082, "volume": 3678.1, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 1.081, "high": 1.085, "low": 1.076, "close": 1.081, "volume": 4904.5, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 1.079, "high": 1.084, "low": 1.073, "close": 1.073, "volume": 2980.0, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 1.072, "high": 1.078, "low": 1.071, "close": 1.078, "volume": 3440.5, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 1.079, "high": 1.094, "low": 1.079, "close": 1.091, "volume": 17250.3, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 1.093, "high": 1.108, "low": 1.083, "close": 1.102, "volume": 30940.3, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 1.099, "high": 1.137, "low": 1.086, "close": 1.127, "volume": 27064.4, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 1.127, "high": 1.151, "low": 1.121, "close": 1.142, "volume": 49874.6, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 1.139, "high": 1.183, "low": 1.134, "close": 1.177, "volume": 34510.8, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 1.181, "high": 1.189, "low": 1.164, "close": 1.183, "volume": 47309.6, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 1.185, "high": 1.188, "low": 1.171, "close": 1.178, "volume": 17230.0, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 1.178, "high": 1.178, "low": 1.167, "close": 1.171, "volume": 19654.8, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 1.173, "high": 1.176, "low": 1.156, "close": 1.161, "volume": 22311.0, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 1.163, "high": 1.177, "low": 1.163, "close": 1.165, "volume": 20180.9, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 1.163, "high": 1.163, "low": 1.149, "close": 1.151, "volume": 5561.9, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 1.152, "high": 1.167, "low": 1.152, "close": 1.159, "volume": 7715.7, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 1.157, "high": 1.164, "low": 1.149, "close": 1.155, "volume": 8114.1, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 1.154, "high": 1.167, "low": 1.143, "close": 1.144, "volume": 12507.5, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 1.145, "high": 1.148, "low": 1.141, "close": 1.143, "volume": 2985.6, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 1.144, "high": 1.151, "low": 1.142, "close": 1.151, "volume": 2284.7, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 1.15, "high": 1.155, "low": 1.147, "close": 1.147, "volume": 3257.6, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 1.146, "high": 1.151, "low": 1.143, "close": 1.15, "volume": 8187.5, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 1.148, "high": 1.149, "low": 1.136, "close": 1.145, "volume": 3950.6, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 1.143, "high": 1.143, "low": 1.126, "close": 1.133, "volume": 5571.5, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 1.131, "high": 1.138, "low": 1.128, "close": 1.135, "volume": 2967.0, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 1.133, "high": 1.137, "low": 1.131, "close": 1.135, "volume": 157.8, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 1.133, "high": 1.135, "low": 1.12, "close": 1.123, "volume": 13896.2, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 1.123, "high": 1.125, "low": 1.117, "close": 1.123, "volume": 3141.9, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 1.124, "high": 1.124, "low": 1.111, "close": 1.119, "volume": 12948.7, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 1.117, "high": 1.117, "low": 1.102, "close": 1.106, "volume": 8358.7, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 1.105, "high": 1.105, "low": 1.096, "close": 1.096, "volume": 5690.6, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 1.095, "high": 1.15, "low": 1.093, "close": 1.15, "volume": 25613.5, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 1.147, "high": 1.169, "low": 1.142, "close": 1.155, "volume": 48360.7, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 1.157, "high": 1.163, "low": 1.133, "close": 1.139, "volume": 58814.3, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 1.137, "high": 1.14, "low": 1.133, "close": 1.137, "volume": 2671.2, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 1.137, "high": 1.147, "low": 1.137, "close": 1.143, "volume": 12034.2, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 1.142, "high": 1.146, "low": 1.127, "close": 1.129, "volume": 10064.3, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 1.127, "high": 1.138, "low": 1.126, "close": 1.137, "volume": 4424.8, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 1.135, "high": 1.144, "low": 1.133, "close": 1.14, "volume": 1846.7, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 1.137, "high": 1.147, "low": 1.136, "close": 1.146, "volume": 12217.4, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 1.144, "high": 1.16, "low": 1.129, "close": 1.154, "volume": 18966.2, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 1.154, "high": 1.163, "low": 1.148, "close": 1.152, "volume": 146113.7, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 1.151, "high": 1.151, "low": 1.131, "close": 1.133, "volume": 161962.9, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 1.131, "high": 1.138, "low": 1.13, "close": 1.138, "volume": 6716.6, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 1.139, "high": 1.152, "low": 1.139, "close": 1.148, "volume": 23095.8, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 1.148, "high": 1.149, "low": 1.145, "close": 1.149, "volume": 4566.2, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 1.147, "high": 1.151, "low": 1.143, "close": 1.144, "volume": 3070.5, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 1.145, "high": 1.16, "low": 1.145, "close": 1.154, "volume": 19093.9, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 1.154, "high": 1.164, "low": 1.147, "close": 1.157, "volume": 8236.2, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 1.157, "high": 1.164, "low": 1.154, "close": 1.164, "volume": 7707.8, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 1.164, "high": 1.165, "low": 1.159, "close": 1.164, "volume": 2029.6, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 1.163, "high": 1.189, "low": 1.153, "close": 1.175, "volume": 36363.2, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 1.173, "high": 1.175, "low": 1.166, "close": 1.173, "volume": 2996.0, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 1.171, "high": 1.199, "low": 1.168, "close": 1.192, "volume": 18030.6, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 1.19, "high": 1.194, "low": 1.176, "close": 1.185, "volume": 47882.5, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 1.186, "high": 1.187, "low": 1.177, "close": 1.187, "volume": 1680.9, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 1.186, "high": 1.186, "low": 1.167, "close": 1.18, "volume": 7876.0, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 1.18, "high": 1.18, "low": 1.169, "close": 1.169, "volume": 11048.2, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 1.17, "high": 1.179, "low": 1.17, "close": 1.179, "volume": 38769.9, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 1.177, "high": 1.185, "low": 1.173, "close": 1.182, "volume": 3792.5, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 1.181, "high": 1.181, "low": 1.169, "close": 1.171, "volume": 14427.9, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 1.173, "high": 1.177, "low": 1.168, "close": 1.171, "volume": 14606.0, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 1.172, "high": 1.172, "low": 1.17, "close": 1.171, "volume": 183.8, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 1.173, "high": 1.184, "low": 1.171, "close": 1.178, "volume": 6264.4, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 1.176, "high": 1.179, "low": 1.169, "close": 1.177, "volume": 3428.4, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 1.175, "high": 1.175, "low": 1.153, "close": 1.159, "volume": 7819.2, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 1.157, "high": 1.157, "low": 1.149, "close": 1.154, "volume": 7522.9, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 1.156, "high": 1.158, "low": 1.152, "close": 1.152, "volume": 429.2, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 1.154, "high": 1.158, "low": 1.153, "close": 1.157, "volume": 832.6, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 1.157, "high": 1.159, "low": 1.153, "close": 1.159, "volume": 3431.7, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 1.157, "high": 1.157, "low": 1.152, "close": 1.154, "volume": 457.7, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 1.151, "high": 1.152, "low": 1.147, "close": 1.15, "volume": 7000.3, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 1.153, "high": 1.157, "low": 1.143, "close": 1.144, "volume": 1982.1, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 1.145, "high": 1.145, "low": 1.109, "close": 1.113, "volume": 82057.7, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 1.113, "high": 1.124, "low": 1.103, "close": 1.118, "volume": 9718.8, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 1.119, "high": 1.122, "low": 1.112, "close": 1.116, "volume": 8052.4, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 1.115, "high": 1.122, "low": 1.108, "close": 1.111, "volume": 5786.7, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 1.113, "high": 1.117, "low": 1.107, "close": 1.107, "volume": 1932.9, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 1.106, "high": 1.131, "low": 1.105, "close": 1.131, "volume": 4968.7, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 1.129, "high": 1.129, "low": 1.111, "close": 1.117, "volume": 13365.2, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 1.119, "high": 1.124, "low": 1.114, "close": 1.114, "volume": 4629.4, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 1.117, "high": 1.128, "low": 1.116, "close": 1.118, "volume": 5899.8, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 1.116, "high": 1.119, "low": 1.111, "close": 1.116, "volume": 1171.0, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 1.115, "high": 1.115, "low": 1.067, "close": 1.085, "volume": 147241.6, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 1.084, "high": 1.087, "low": 1.07, "close": 1.075, "volume": 29781.9, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 1.077, "high": 1.086, "low": 1.077, "close": 1.082, "volume": 4015.1, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 1.079, "high": 1.081, "low": 1.07, "close": 1.076, "volume": 2934.1, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 1.079, "high": 1.087, "low": 1.077, "close": 1.087, "volume": 1027.3, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 1.087, "high": 1.095, "low": 1.08, "close": 1.093, "volume": 5947.7, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 1.091, "high": 1.095, "low": 1.085, "close": 1.093, "volume": 3611.4, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 1.095, "high": 1.096, "low": 1.091, "close": 1.093, "volume": 1451.2, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 1.093, "high": 1.093, "low": 1.089, "close": 1.089, "volume": 5707.3, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 1.088, "high": 1.091, "low": 1.087, "close": 1.091, "volume": 247.1, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 1.093, "high": 1.095, "low": 1.081, "close": 1.081, "volume": 419.0, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 1.08, "high": 1.087, "low": 1.079, "close": 1.083, "volume": 2558.3, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 1.085, "high": 1.097, "low": 1.085, "close": 1.097, "volume": 845.0, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 1.097, "high": 1.098, "low": 1.083, "close": 1.087, "volume": 3539.7, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 1.089, "high": 1.091, "low": 1.087, "close": 1.087, "volume": 198.0, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 1.085, "high": 1.085, "low": 1.08, "close": 1.08, "volume": 361.2, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 1.079, "high": 1.088, "low": 1.079, "close": 1.088, "volume": 1284.0, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 1.089, "high": 1.092, "low": 1.086, "close": 1.092, "volume": 896.5, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 1.092, "high": 1.116, "low": 1.091, "close": 1.115, "volume": 15191.0, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 1.116, "high": 1.118, "low": 1.103, "close": 1.105, "volume": 8067.1, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 1.104, "high": 1.111, "low": 1.104, "close": 1.108, "volume": 3097.2, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 1.111, "high": 1.123, "low": 1.111, "close": 1.112, "volume": 8762.1, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 1.111, "high": 1.121, "low": 1.11, "close": 1.119, "volume": 3576.4, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 1.118, "high": 1.121, "low": 1.114, "close": 1.118, "volume": 3309.3, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 1.117, "high": 1.121, "low": 1.115, "close": 1.121, "volume": 4597.9, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 1.115, "high": 1.118, "low": 1.111, "close": 1.118, "volume": 8204.4, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 1.115, "high": 1.115, "low": 1.098, "close": 1.104, "volume": 21912.3, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 1.103, "high": 1.116, "low": 1.093, "close": 1.111, "volume": 8434.8, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 1.109, "high": 1.113, "low": 1.103, "close": 1.111, "volume": 5753.3, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 1.111, "high": 1.126, "low": 1.107, "close": 1.109, "volume": 9262.6, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 1.11, "high": 1.112, "low": 1.103, "close": 1.109, "volume": 5456.4, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 1.107, "high": 1.107, "low": 1.101, "close": 1.105, "volume": 26776.4, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 1.106, "high": 1.106, "low": 1.1, "close": 1.105, "volume": 1110.2, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 1.107, "high": 1.109, "low": 1.103, "close": 1.103, "volume": 1334.1, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 1.104, "high": 1.105, "low": 1.103, "close": 1.103, "volume": 912.1, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 1.101, "high": 1.101, "low": 1.094, "close": 1.094, "volume": 994.2, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 1.093, "high": 1.095, "low": 1.088, "close": 1.093, "volume": 4186.4, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 1.091, "high": 1.091, "low": 1.081, "close": 1.083, "volume": 795.3, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 1.081, "high": 1.087, "low": 1.077, "close": 1.086, "volume": 1215.7, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 1.085, "high": 1.088, "low": 1.082, "close": 1.085, "volume": 453.4, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 1.087, "high": 1.092, "low": 1.087, "close": 1.092, "volume": 745.9, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 1.091, "high": 1.093, "low": 1.09, "close": 1.093, "volume": 906.0, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 1.093, "high": 1.099, "low": 1.089, "close": 1.092, "volume": 3462.6, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 1.095, "high": 1.1, "low": 1.091, "close": 1.097, "volume": 5699.8, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 1.099, "high": 1.099, "low": 1.077, "close": 1.081, "volume": 4885.0, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 1.079, "high": 1.085, "low": 1.075, "close": 1.077, "volume": 9145.9, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 1.079, "high": 1.083, "low": 1.069, "close": 1.073, "volume": 5478.5, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 1.074, "high": 1.089, "low": 1.07, "close": 1.089, "volume": 12644.2, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 1.09, "high": 1.138, "low": 1.077, "close": 1.131, "volume": 69721.6, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 1.132, "high": 1.171, "low": 1.131, "close": 1.162, "volume": 83716.9, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 1.167, "high": 1.18, "low": 1.167, "close": 1.177, "volume": 66674.1, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 1.181, "high": 1.189, "low": 1.175, "close": 1.188, "volume": 17888.9, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 1.19, "high": 1.205, "low": 1.188, "close": 1.196, "volume": 27258.7, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 1.194, "high": 1.248, "low": 1.194, "close": 1.248, "volume": 57500.3, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 1.248, "high": 1.25, "low": 1.226, "close": 1.229, "volume": 37828.1, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 1.231, "high": 1.232, "low": 1.217, "close": 1.223, "volume": 40129.3, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 1.221, "high": 1.233, "low": 1.221, "close": 1.231, "volume": 29492.5, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 1.233, "high": 1.241, "low": 1.227, "close": 1.235, "volume": 3955.3, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 1.237, "high": 1.239, "low": 1.234, "close": 1.237, "volume": 7547.2, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 1.238, "high": 1.238, "low": 1.224, "close": 1.226, "volume": 2917.0, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 1.229, "high": 1.232, "low": 1.215, "close": 1.216, "volume": 4310.8, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 1.215, "high": 1.227, "low": 1.214, "close": 1.227, "volume": 24752.4, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 1.225, "high": 1.228, "low": 1.219, "close": 1.228, "volume": 39594.8, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 1.229, "high": 1.23, "low": 1.225, "close": 1.23, "volume": 103.5, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 1.227, "high": 1.235, "low": 1.227, "close": 1.231, "volume": 5523.0, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 1.231, "high": 1.236, "low": 1.229, "close": 1.235, "volume": 6996.0, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 1.235, "high": 1.254, "low": 1.223, "close": 1.231, "volume": 20677.0, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 1.231, "high": 1.239, "low": 1.212, "close": 1.214, "volume": 6607.0, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 1.215, "high": 1.238, "low": 1.215, "close": 1.236, "volume": 5557.4, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 1.237, "high": 1.243, "low": 1.232, "close": 1.237, "volume": 10239.6, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 1.239, "high": 1.24, "low": 1.231, "close": 1.24, "volume": 3140.4, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 1.241, "high": 1.253, "low": 1.24, "close": 1.249, "volume": 6040.1, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 1.25, "high": 1.251, "low": 1.224, "close": 1.225, "volume": 10124.2, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 1.225, "high": 1.229, "low": 1.221, "close": 1.229, "volume": 16295.7, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 1.23, "high": 1.235, "low": 1.184, "close": 1.185, "volume": 19384.6, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 1.183, "high": 1.2, "low": 1.181, "close": 1.196, "volume": 11137.3, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 1.196, "high": 1.199, "low": 1.176, "close": 1.178, "volume": 4610.8, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 1.182, "high": 1.194, "low": 1.178, "close": 1.191, "volume": 2043.9, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 1.195, "high": 1.196, "low": 1.184, "close": 1.184, "volume": 1507.1, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 1.189, "high": 1.189, "low": 1.178, "close": 1.178, "volume": 483.7, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 1.182, "high": 1.182, "low": 1.173, "close": 1.181, "volume": 2325.6, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 1.182, "high": 1.187, "low": 1.182, "close": 1.185, "volume": 427.9, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 1.186, "high": 1.187, "low": 1.185, "close": 1.186, "volume": 119.7, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 1.186, "high": 1.186, "low": 1.179, "close": 1.18, "volume": 1302.3, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 1.18, "high": 1.187, "low": 1.177, "close": 1.178, "volume": 4745.4, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 1.177, "high": 1.177, "low": 1.168, "close": 1.174, "volume": 3453.4, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 1.174, "high": 1.182, "low": 1.174, "close": 1.182, "volume": 5111.3, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 1.181, "high": 1.186, "low": 1.176, "close": 1.184, "volume": 595.5, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 1.179, "high": 1.19, "low": 1.179, "close": 1.19, "volume": 3871.5, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 1.19, "high": 1.206, "low": 1.185, "close": 1.202, "volume": 15284.8, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 1.2, "high": 1.205, "low": 1.178, "close": 1.184, "volume": 15850.9, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 1.186, "high": 1.223, "low": 1.178, "close": 1.219, "volume": 23900.7, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 1.221, "high": 1.236, "low": 1.207, "close": 1.226, "volume": 21727.4, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 1.227, "high": 1.238, "low": 1.224, "close": 1.23, "volume": 31866.5, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 1.231, "high": 1.248, "low": 1.231, "close": 1.238, "volume": 7947.4, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 1.238, "high": 1.246, "low": 1.225, "close": 1.232, "volume": 8140.9, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 1.229, "high": 1.229, "low": 1.214, "close": 1.214, "volume": 4513.8, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 1.213, "high": 1.224, "low": 1.21, "close": 1.221, "volume": 6150.2, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 1.223, "high": 1.225, "low": 1.217, "close": 1.222, "volume": 2895.6, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 1.224, "high": 1.243, "low": 1.224, "close": 1.238, "volume": 10832.0, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 1.241, "high": 1.251, "low": 1.239, "close": 1.245, "volume": 11443.2, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 1.243, "high": 1.249, "low": 1.236, "close": 1.237, "volume": 3951.3, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 1.237, "high": 1.242, "low": 1.229, "close": 1.229, "volume": 21259.7, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 1.231, "high": 1.231, "low": 1.224, "close": 1.229, "volume": 918.7, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 1.231, "high": 1.232, "low": 1.225, "close": 1.227, "volume": 833.8, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 1.229, "high": 1.229, "low": 1.224, "close": 1.227, "volume": 4329.0, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 1.229, "high": 1.229, "low": 1.216, "close": 1.225, "volume": 20680.1, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 1.223, "high": 1.227, "low": 1.217, "close": 1.227, "volume": 561.1, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 1.228, "high": 1.228, "low": 1.223, "close": 1.225, "volume": 85.4, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 1.223, "high": 1.224, "low": 1.22, "close": 1.221, "volume": 368.9, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 1.219, "high": 1.227, "low": 1.219, "close": 1.222, "volume": 132.9, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 1.225, "high": 1.23, "low": 1.225, "close": 1.228, "volume": 2516.2, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 1.228, "high": 1.229, "low": 1.226, "close": 1.227, "volume": 171.8, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 1.228, "high": 1.228, "low": 1.223, "close": 1.227, "volume": 753.1, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 1.228, "high": 1.257, "low": 1.228, "close": 1.25, "volume": 64273.7, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 1.25, "high": 1.25, "low": 1.241, "close": 1.245, "volume": 2717.3, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 1.247, "high": 1.254, "low": 1.244, "close": 1.253, "volume": 2598.7, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 1.251, "high": 1.262, "low": 1.245, "close": 1.255, "volume": 8514.7, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 1.257, "high": 1.281, "low": 1.255, "close": 1.279, "volume": 31927.5, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 1.281, "high": 1.283, "low": 1.267, "close": 1.277, "volume": 84969.4, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 1.279, "high": 1.281, "low": 1.272, "close": 1.273, "volume": 3618.7, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 1.272, "high": 1.275, "low": 1.266, "close": 1.272, "volume": 23412.2, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 1.27, "high": 1.275, "low": 1.262, "close": 1.264, "volume": 19836.0, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 1.264, "high": 1.267, "low": 1.259, "close": 1.261, "volume": 4680.1, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 1.263, "high": 1.272, "low": 1.243, "close": 1.253, "volume": 11098.8, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 1.255, "high": 1.258, "low": 1.243, "close": 1.243, "volume": 7967.2, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 1.245, "high": 1.252, "low": 1.245, "close": 1.251, "volume": 9979.4, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 1.25, "high": 1.26, "low": 1.247, "close": 1.247, "volume": 1174.6, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 1.246, "high": 1.248, "low": 1.243, "close": 1.243, "volume": 382.3, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 1.245, "high": 1.253, "low": 1.245, "close": 1.253, "volume": 1021.1, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 1.253, "high": 1.254, "low": 1.245, "close": 1.249, "volume": 1338.5, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 1.248, "high": 1.248, "low": 1.236, "close": 1.239, "volume": 2239.7, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 1.241, "high": 1.242, "low": 1.237, "close": 1.241, "volume": 59.8, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 1.241, "high": 1.244, "low": 1.238, "close": 1.241, "volume": 14520.1, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 1.241, "high": 1.241, "low": 1.238, "close": 1.238, "volume": 302.3, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 1.241, "high": 1.244, "low": 1.241, "close": 1.243, "volume": 143.3, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 1.243, "high": 1.243, "low": 1.233, "close": 1.233, "volume": 3090.3, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 1.235, "high": 1.237, "low": 1.192, "close": 1.205, "volume": 35335.8, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 1.205, "high": 1.215, "low": 1.195, "close": 1.213, "volume": 15178.9, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 1.216, "high": 1.224, "low": 1.215, "close": 1.22, "volume": 12926.7, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 1.219, "high": 1.223, "low": 1.208, "close": 1.208, "volume": 6932.1, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 1.21, "high": 1.214, "low": 1.202, "close": 1.203, "volume": 3997.9, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 1.203, "high": 1.206, "low": 1.187, "close": 1.192, "volume": 41162.0, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 1.19, "high": 1.2, "low": 1.188, "close": 1.194, "volume": 30805.5, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 1.195, "high": 1.202, "low": 1.191, "close": 1.2, "volume": 10134.4, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 1.201, "high": 1.201, "low": 1.191, "close": 1.193, "volume": 2622.1, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 1.193, "high": 1.196, "low": 1.187, "close": 1.196, "volume": 5998.4, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 1.195, "high": 1.21, "low": 1.195, "close": 1.206, "volume": 3669.0, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 1.207, "high": 1.207, "low": 1.201, "close": 1.204, "volume": 2740.6, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 1.203, "high": 1.219, "low": 1.201, "close": 1.215, "volume": 6345.8, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 1.216, "high": 1.221, "low": 1.206, "close": 1.206, "volume": 84258.7, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 1.211, "high": 1.211, "low": 1.197, "close": 1.197, "volume": 32880.0, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 1.196, "high": 1.201, "low": 1.194, "close": 1.201, "volume": 8873.5, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 1.202, "high": 1.202, "low": 1.194, "close": 1.194, "volume": 1195.1, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 1.202, "high": 1.213, "low": 1.202, "close": 1.207, "volume": 3449.8, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 1.207, "high": 1.208, "low": 1.198, "close": 1.199, "volume": 3498.3, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 1.197, "high": 1.207, "low": 1.197, "close": 1.198, "volume": 9837.1, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 1.205, "high": 1.218, "low": 1.194, "close": 1.218, "volume": 5331.1, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 1.219, "high": 1.228, "low": 1.216, "close": 1.219, "volume": 22275.4, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 1.216, "high": 1.227, "low": 1.216, "close": 1.226, "volume": 2805.7, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 1.227, "high": 1.238, "low": 1.226, "close": 1.232, "volume": 16429.9, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 1.233, "high": 1.238, "low": 1.23, "close": 1.232, "volume": 1364.2, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 1.232, "high": 1.232, "low": 1.222, "close": 1.222, "volume": 3900.4, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 1.221, "high": 1.223, "low": 1.212, "close": 1.212, "volume": 3309.6, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 1.217, "high": 1.217, "low": 1.206, "close": 1.206, "volume": 2650.3, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 1.206, "high": 1.206, "low": 1.183, "close": 1.195, "volume": 6543.6, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 1.186, "high": 1.204, "low": 1.186, "close": 1.204, "volume": 14753.3, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 1.204, "high": 1.215, "low": 1.204, "close": 1.213, "volume": 1420.8, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 1.213, "high": 1.22, "low": 1.212, "close": 1.22, "volume": 2201.9, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 1.221, "high": 1.224, "low": 1.218, "close": 1.218, "volume": 3141.1, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 1.218, "high": 1.223, "low": 1.218, "close": 1.223, "volume": 1076.7, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 1.225, "high": 1.228, "low": 1.223, "close": 1.225, "volume": 2101.3, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 1.224, "high": 1.225, "low": 1.223, "close": 1.224, "volume": 150.2, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 1.221, "high": 1.225, "low": 1.219, "close": 1.219, "volume": 3437.1, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 1.218, "high": 1.221, "low": 1.216, "close": 1.22, "volume": 222.9, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 1.221, "high": 1.233, "low": 1.221, "close": 1.231, "volume": 958.3, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 1.233, "high": 1.247, "low": 1.233, "close": 1.241, "volume": 15541.9, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 1.237, "high": 1.242, "low": 1.233, "close": 1.233, "volume": 2697.1, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 1.235, "high": 1.243, "low": 1.235, "close": 1.243, "volume": 3089.1, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 1.241, "high": 1.241, "low": 1.229, "close": 1.237, "volume": 1343.3, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 1.235, "high": 1.236, "low": 1.231, "close": 1.233, "volume": 286.1, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 1.231, "high": 1.233, "low": 1.223, "close": 1.227, "volume": 4140.9, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 1.228, "high": 1.237, "low": 1.223, "close": 1.233, "volume": 3688.9, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 1.231, "high": 1.262, "low": 1.221, "close": 1.261, "volume": 135309.7, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 1.261, "high": 1.263, "low": 1.211, "close": 1.223, "volume": 54399.5, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 1.225, "high": 1.249, "low": 1.225, "close": 1.247, "volume": 7843.5, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 1.249, "high": 1.258, "low": 1.243, "close": 1.256, "volume": 14260.6, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 1.257, "high": 1.263, "low": 1.254, "close": 1.259, "volume": 4437.1, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 1.257, "high": 1.261, "low": 1.251, "close": 1.256, "volume": 5002.6, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 1.257, "high": 1.271, "low": 1.257, "close": 1.271, "volume": 9268.9, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 1.269, "high": 1.279, "low": 1.26, "close": 1.275, "volume": 8976.7, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 1.277, "high": 1.284, "low": 1.268, "close": 1.271, "volume": 32885.4, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 1.271, "high": 1.276, "low": 1.267, "close": 1.267, "volume": 1869.1, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 1.267, "high": 1.289, "low": 1.264, "close": 1.289, "volume": 8257.2, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 1.289, "high": 1.295, "low": 1.28, "close": 1.284, "volume": 17132.1, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 1.285, "high": 1.289, "low": 1.273, "close": 1.279, "volume": 11950.4, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 1.277, "high": 1.277, "low": 1.273, "close": 1.276, "volume": 86.9, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 1.276, "high": 1.288, "low": 1.276, "close": 1.288, "volume": 3846.9, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 1.285, "high": 1.285, "low": 1.274, "close": 1.28, "volume": 1299.2, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 1.281, "high": 1.283, "low": 1.273, "close": 1.273, "volume": 226.3, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 1.275, "high": 1.281, "low": 1.269, "close": 1.281, "volume": 1704.5, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 1.283, "high": 1.301, "low": 1.283, "close": 1.298, "volume": 23948.0, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 1.299, "high": 1.316, "low": 1.299, "close": 1.299, "volume": 17307.0, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 1.303, "high": 1.327, "low": 1.295, "close": 1.317, "volume": 27145.7, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 1.314, "high": 1.324, "low": 1.299, "close": 1.305, "volume": 145038.8, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 1.304, "high": 1.304, "low": 1.285, "close": 1.285, "volume": 6181.5, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 1.284, "high": 1.315, "low": 1.256, "close": 1.312, "volume": 165894.7, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 1.315, "high": 1.349, "low": 1.302, "close": 1.328, "volume": 36329.7, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 1.323, "high": 1.323, "low": 1.295, "close": 1.296, "volume": 22987.3, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 1.303, "high": 1.33, "low": 1.303, "close": 1.322, "volume": 20515.7, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 1.323, "high": 1.323, "low": 1.303, "close": 1.303, "volume": 10143.2, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 1.302, "high": 1.319, "low": 1.301, "close": 1.309, "volume": 6801.7, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 1.307, "high": 1.314, "low": 1.305, "close": 1.306, "volume": 35689.9, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 1.313, "high": 1.315, "low": 1.301, "close": 1.302, "volume": 6038.2, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 1.306, "high": 1.307, "low": 1.29, "close": 1.3, "volume": 36755.4, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 1.292, "high": 1.293, "low": 1.286, "close": 1.287, "volume": 13620.6, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 1.288, "high": 1.288, "low": 1.262, "close": 1.262, "volume": 8143.2, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 1.261, "high": 1.262, "low": 1.233, "close": 1.255, "volume": 25970.5, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 1.251, "high": 1.268, "low": 1.245, "close": 1.253, "volume": 5121.6, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 1.252, "high": 1.266, "low": 1.249, "close": 1.261, "volume": 5566.6, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 1.267, "high": 1.281, "low": 1.264, "close": 1.281, "volume": 4363.9, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 1.283, "high": 1.319, "low": 1.275, "close": 1.309, "volume": 28314.3, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 1.311, "high": 1.327, "low": 1.307, "close": 1.32, "volume": 31418.9, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 1.316, "high": 1.327, "low": 1.312, "close": 1.327, "volume": 2625.8, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 1.328, "high": 1.337, "low": 1.318, "close": 1.318, "volume": 8888.0, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 1.321, "high": 1.345, "low": 1.314, "close": 1.334, "volume": 18363.5, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 1.336, "high": 1.347, "low": 1.32, "close": 1.336, "volume": 12937.5, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 1.338, "high": 1.34, "low": 1.322, "close": 1.327, "volume": 9353.7, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 1.331, "high": 1.346, "low": 1.328, "close": 1.331, "volume": 174622.7, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 1.332, "high": 1.332, "low": 1.314, "close": 1.319, "volume": 11052.7, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 1.315, "high": 1.316, "low": 1.283, "close": 1.289, "volume": 17921.0, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 1.285, "high": 1.301, "low": 1.283, "close": 1.293, "volume": 7935.4, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 1.288, "high": 1.307, "low": 1.288, "close": 1.297, "volume": 4755.7, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 1.299, "high": 1.299, "low": 1.241, "close": 1.276, "volume": 263659.7, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 1.275, "high": 1.299, "low": 1.255, "close": 1.299, "volume": 37263.7, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 1.293, "high": 1.293, "low": 1.247, "close": 1.259, "volume": 55722.8, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 1.26, "high": 1.278, "low": 1.209, "close": 1.221, "volume": 144749.6, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 1.222, "high": 1.234, "low": 1.22, "close": 1.23, "volume": 17827.0, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 1.227, "high": 1.251, "low": 1.222, "close": 1.238, "volume": 16534.6, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 1.239, "high": 1.266, "low": 1.239, "close": 1.262, "volume": 15677.0, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 1.263, "high": 1.263, "low": 1.245, "close": 1.259, "volume": 5201.0, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 1.255, "high": 1.266, "low": 1.252, "close": 1.255, "volume": 1712.4, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 1.251, "high": 1.251, "low": 1.229, "close": 1.23, "volume": 6162.2, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 1.228, "high": 1.239, "low": 1.21, "close": 1.239, "volume": 51901.8, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 1.24, "high": 1.274, "low": 1.24, "close": 1.27, "volume": 5981.3, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 1.268, "high": 1.268, "low": 1.25, "close": 1.263, "volume": 2779.4, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 1.265, "high": 1.277, "low": 1.256, "close": 1.272, "volume": 1687.3, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 1.269, "high": 1.299, "low": 1.264, "close": 1.28, "volume": 48576.6, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 1.28, "high": 1.297, "low": 1.273, "close": 1.297, "volume": 8228.9, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 1.298, "high": 1.307, "low": 1.276, "close": 1.28, "volume": 31253.8, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 1.283, "high": 1.284, "low": 1.256, "close": 1.262, "volume": 20631.1, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 1.267, "high": 1.312, "low": 1.267, "close": 1.288, "volume": 42067.5, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 1.29, "high": 1.3, "low": 1.282, "close": 1.297, "volume": 144964.2, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 1.293, "high": 1.305, "low": 1.27, "close": 1.284, "volume": 42486.0, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 1.282, "high": 1.297, "low": 1.264, "close": 1.272, "volume": 12158.4, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 1.267, "high": 1.276, "low": 1.256, "close": 1.276, "volume": 40602.1, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 1.277, "high": 1.29, "low": 1.276, "close": 1.281, "volume": 9213.1, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 1.28, "high": 1.284, "low": 1.268, "close": 1.268, "volume": 6948.0, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 1.272, "high": 1.281, "low": 1.272, "close": 1.272, "volume": 2226.4, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 1.271, "high": 1.271, "low": 1.245, "close": 1.252, "volume": 79818.4, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 1.251, "high": 1.255, "low": 1.236, "close": 1.237, "volume": 54484.5, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 1.242, "high": 1.242, "low": 1.225, "close": 1.23, "volume": 15114.7, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 1.226, "high": 1.229, "low": 1.216, "close": 1.224, "volume": 22268.8, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 1.221, "high": 1.228, "low": 1.214, "close": 1.218, "volume": 16075.8, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 1.222, "high": 1.235, "low": 1.222, "close": 1.234, "volume": 3732.6, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 1.235, "high": 1.247, "low": 1.234, "close": 1.247, "volume": 11692.4, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 1.243, "high": 1.253, "low": 1.243, "close": 1.248, "volume": 2001.5, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 1.248, "high": 1.248, "low": 1.234, "close": 1.236, "volume": 8291.2, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 1.237, "high": 1.241, "low": 1.232, "close": 1.238, "volume": 1854.7, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 1.241, "high": 1.244, "low": 1.233, "close": 1.244, "volume": 571.9, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 1.242, "high": 1.244, "low": 1.238, "close": 1.244, "volume": 4647.2, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 1.236, "high": 1.236, "low": 1.235, "close": 1.235, "volume": 123.9, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 1.234, "high": 1.235, "low": 1.226, "close": 1.232, "volume": 2158.3, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 1.234, "high": 1.235, "low": 1.232, "close": 1.232, "volume": 755.9, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 1.236, "high": 1.246, "low": 1.231, "close": 1.232, "volume": 1998.2, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 1.235, "high": 1.243, "low": 1.231, "close": 1.241, "volume": 8777.1, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 1.244, "high": 1.249, "low": 1.24, "close": 1.249, "volume": 949.7, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 1.25, "high": 1.252, "low": 1.242, "close": 1.247, "volume": 6045.5, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 1.243, "high": 1.244, "low": 1.235, "close": 1.235, "volume": 4297.9, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 1.237, "high": 1.239, "low": 1.231, "close": 1.239, "volume": 1047.0, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 1.241, "high": 1.242, "low": 1.228, "close": 1.228, "volume": 2367.5, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 1.234, "high": 1.235, "low": 1.229, "close": 1.235, "volume": 1074.2, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 1.233, "high": 1.239, "low": 1.233, "close": 1.237, "volume": 4836.2, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 1.241, "high": 1.249, "low": 1.238, "close": 1.248, "volume": 5173.0, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 1.248, "high": 1.257, "low": 1.248, "close": 1.252, "volume": 5676.4, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 1.252, "high": 1.256, "low": 1.248, "close": 1.251, "volume": 2128.7, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 1.248, "high": 1.248, "low": 1.243, "close": 1.243, "volume": 3466.4, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 1.243, "high": 1.243, "low": 1.237, "close": 1.24, "volume": 750.3, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 1.242, "high": 1.244, "low": 1.237, "close": 1.24, "volume": 4909.1, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 1.241, "high": 1.242, "low": 1.238, "close": 1.24, "volume": 1779.2, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 1.241, "high": 1.251, "low": 1.241, "close": 1.245, "volume": 3003.4, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 1.248, "high": 1.25, "low": 1.248, "close": 1.249, "volume": 321.6, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 1.251, "high": 1.261, "low": 1.251, "close": 1.258, "volume": 9915.5, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 1.258, "high": 1.262, "low": 1.256, "close": 1.262, "volume": 2120.5, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 1.26, "high": 1.264, "low": 1.255, "close": 1.255, "volume": 2728.3, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 1.256, "high": 1.284, "low": 1.256, "close": 1.281, "volume": 12160.1, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 1.282, "high": 1.297, "low": 1.272, "close": 1.29, "volume": 19913.7, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 1.293, "high": 1.299, "low": 1.288, "close": 1.289, "volume": 1497.8, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 1.296, "high": 1.302, "low": 1.28, "close": 1.288, "volume": 12189.6, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 1.289, "high": 1.297, "low": 1.279, "close": 1.291, "volume": 5039.6, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 1.293, "high": 1.294, "low": 1.277, "close": 1.284, "volume": 143649.1, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 1.283, "high": 1.29, "low": 1.275, "close": 1.276, "volume": 3620.0, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 1.278, "high": 1.293, "low": 1.277, "close": 1.289, "volume": 5608.8, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 1.285, "high": 1.292, "low": 1.284, "close": 1.289, "volume": 2137.2, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 1.286, "high": 1.286, "low": 1.274, "close": 1.274, "volume": 7743.7, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 1.274, "high": 1.278, "low": 1.274, "close": 1.275, "volume": 5013.4, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 1.274, "high": 1.275, "low": 1.268, "close": 1.271, "volume": 3400.1, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 1.267, "high": 1.267, "low": 1.239, "close": 1.241, "volume": 12042.3, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 1.243, "high": 1.247, "low": 1.224, "close": 1.247, "volume": 98226.1, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 1.241, "high": 1.244, "low": 1.232, "close": 1.239, "volume": 2499.9, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 1.241, "high": 1.243, "low": 1.228, "close": 1.237, "volume": 32515.5, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 1.234, "high": 1.234, "low": 1.216, "close": 1.218, "volume": 14519.5, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 1.223, "high": 1.223, "low": 1.206, "close": 1.217, "volume": 24639.6, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 1.212, "high": 1.221, "low": 1.212, "close": 1.221, "volume": 601.8, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 1.219, "high": 1.23, "low": 1.219, "close": 1.229, "volume": 3231.3, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 1.228, "high": 1.228, "low": 1.212, "close": 1.212, "volume": 940.3, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 1.214, "high": 1.217, "low": 1.208, "close": 1.211, "volume": 5622.0, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 1.209, "high": 1.224, "low": 1.205, "close": 1.217, "volume": 2369.4, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 1.215, "high": 1.215, "low": 1.188, "close": 1.189, "volume": 17769.8, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 1.187, "high": 1.196, "low": 1.166, "close": 1.17, "volume": 52389.7, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 1.169, "high": 1.169, "low": 1.148, "close": 1.165, "volume": 29905.2, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 1.166, "high": 1.174, "low": 1.164, "close": 1.167, "volume": 4891.8, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 1.172, "high": 1.181, "low": 1.172, "close": 1.176, "volume": 1857.6, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 1.18, "high": 1.18, "low": 1.166, "close": 1.166, "volume": 2418.6, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 1.169, "high": 1.175, "low": 1.163, "close": 1.175, "volume": 15003.0, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 1.177, "high": 1.177, "low": 1.153, "close": 1.153, "volume": 31816.6, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 1.153, "high": 1.169, "low": 1.133, "close": 1.15, "volume": 156813.0, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 1.153, "high": 1.154, "low": 1.138, "close": 1.144, "volume": 4317.9, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 1.147, "high": 1.169, "low": 1.147, "close": 1.169, "volume": 2444.0, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 1.165, "high": 1.169, "low": 1.16, "close": 1.16, "volume": 2762.2, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 1.163, "high": 1.169, "low": 1.163, "close": 1.166, "volume": 1414.2, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 1.168, "high": 1.168, "low": 1.159, "close": 1.16, "volume": 2854.3, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 1.164, "high": 1.175, "low": 1.163, "close": 1.172, "volume": 2662.1, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 1.172, "high": 1.189, "low": 1.169, "close": 1.187, "volume": 10618.1, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 1.182, "high": 1.188, "low": 1.178, "close": 1.178, "volume": 10648.3, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 1.178, "high": 1.178, "low": 1.169, "close": 1.17, "volume": 2517.8, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 1.171, "high": 1.177, "low": 1.171, "close": 1.175, "volume": 1968.5, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 1.177, "high": 1.179, "low": 1.174, "close": 1.178, "volume": 6136.2, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 1.176, "high": 1.176, "low": 1.175, "close": 1.176, "volume": 435.7, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 1.175, "high": 1.178, "low": 1.174, "close": 1.174, "volume": 6915.3, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 1.176, "high": 1.181, "low": 1.176, "close": 1.181, "volume": 1806.5, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 1.182, "high": 1.184, "low": 1.182, "close": 1.182, "volume": 2391.3, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 1.178, "high": 1.178, "low": 1.169, "close": 1.169, "volume": 7352.7, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 1.17, "high": 1.186, "low": 1.168, "close": 1.181, "volume": 13563.7, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 1.184, "high": 1.187, "low": 1.181, "close": 1.181, "volume": 2561.2, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 1.178, "high": 1.18, "low": 1.176, "close": 1.177, "volume": 460.5, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 1.182, "high": 1.184, "low": 1.179, "close": 1.179, "volume": 469.4, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 1.182, "high": 1.201, "low": 1.157, "close": 1.199, "volume": 37730.6, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 1.195, "high": 1.227, "low": 1.163, "close": 1.227, "volume": 47135.1, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 1.228, "high": 1.238, "low": 1.201, "close": 1.236, "volume": 71085.5, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 1.239, "high": 1.257, "low": 1.22, "close": 1.227, "volume": 58343.0, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 1.228, "high": 1.237, "low": 1.227, "close": 1.23, "volume": 47711.5, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 1.232, "high": 1.239, "low": 1.232, "close": 1.233, "volume": 6170.8, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 1.235, "high": 1.252, "low": 1.23, "close": 1.249, "volume": 68631.0, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 1.249, "high": 1.256, "low": 1.247, "close": 1.255, "volume": 53661.0, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 1.254, "high": 1.254, "low": 1.246, "close": 1.252, "volume": 62479.2, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 1.254, "high": 1.258, "low": 1.247, "close": 1.252, "volume": 12150.0, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 1.252, "high": 1.26, "low": 1.252, "close": 1.259, "volume": 19617.7, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 1.258, "high": 1.26, "low": 1.244, "close": 1.247, "volume": 12856.4, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 1.248, "high": 1.25, "low": 1.242, "close": 1.247, "volume": 7636.4, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 1.247, "high": 1.249, "low": 1.239, "close": 1.239, "volume": 2689.3, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 1.24, "high": 1.249, "low": 1.239, "close": 1.246, "volume": 7611.4, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 1.245, "high": 1.245, "low": 1.241, "close": 1.241, "volume": 5321.2, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 1.242, "high": 1.243, "low": 1.239, "close": 1.239, "volume": 1102.7, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 1.238, "high": 1.238, "low": 1.234, "close": 1.238, "volume": 802.6, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 1.241, "high": 1.242, "low": 1.237, "close": 1.237, "volume": 3432.9, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 1.234, "high": 1.234, "low": 1.233, "close": 1.233, "volume": 94.3, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 1.236, "high": 1.244, "low": 1.236, "close": 1.239, "volume": 11142.7, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 1.241, "high": 1.251, "low": 1.241, "close": 1.25, "volume": 4161.5, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 1.25, "high": 1.264, "low": 1.248, "close": 1.262, "volume": 7309.8, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 1.262, "high": 1.279, "low": 1.262, "close": 1.271, "volume": 25823.4, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 1.273, "high": 1.275, "low": 1.267, "close": 1.267, "volume": 15500.3, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 1.267, "high": 1.287, "low": 1.263, "close": 1.263, "volume": 82554.0, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 1.266, "high": 1.275, "low": 1.265, "close": 1.273, "volume": 21750.0, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 1.272, "high": 1.277, "low": 1.269, "close": 1.269, "volume": 9707.6, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 1.268, "high": 1.272, "low": 1.268, "close": 1.272, "volume": 1141.6, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 1.272, "high": 1.281, "low": 1.271, "close": 1.28, "volume": 61959.0, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 1.28, "high": 1.297, "low": 1.277, "close": 1.292, "volume": 45158.9, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 1.292, "high": 1.32, "low": 1.292, "close": 1.317, "volume": 39586.1, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 1.319, "high": 1.321, "low": 1.303, "close": 1.31, "volume": 22629.4, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 1.307, "high": 1.328, "low": 1.307, "close": 1.321, "volume": 12449.9, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 1.326, "high": 1.331, "low": 1.323, "close": 1.33, "volume": 25116.8, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 1.327, "high": 1.344, "low": 1.32, "close": 1.323, "volume": 31910.5, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 1.324, "high": 1.348, "low": 1.324, "close": 1.347, "volume": 13497.8, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 1.347, "high": 1.39, "low": 1.342, "close": 1.376, "volume": 103795.2, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 1.376, "high": 1.384, "low": 1.365, "close": 1.365, "volume": 32438.9, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 1.366, "high": 1.366, "low": 1.356, "close": 1.357, "volume": 6164.2, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 1.364, "high": 1.367, "low": 1.363, "close": 1.365, "volume": 14846.9, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 1.363, "high": 1.373, "low": 1.363, "close": 1.366, "volume": 15620.2, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 1.364, "high": 1.364, "low": 1.35, "close": 1.357, "volume": 41628.4, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 1.36, "high": 1.364, "low": 1.356, "close": 1.36, "volume": 4273.0, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 1.36, "high": 1.386, "low": 1.36, "close": 1.386, "volume": 16917.3, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 1.386, "high": 1.392, "low": 1.375, "close": 1.377, "volume": 37752.5, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 1.377, "high": 1.378, "low": 1.367, "close": 1.367, "volume": 3410.1, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 1.367, "high": 1.385, "low": 1.363, "close": 1.381, "volume": 7128.6, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 1.385, "high": 1.392, "low": 1.36, "close": 1.36, "volume": 60835.2, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 1.366, "high": 1.383, "low": 1.353, "close": 1.38, "volume": 30696.0, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 1.378, "high": 1.43, "low": 1.374, "close": 1.425, "volume": 131433.4, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 1.425, "high": 1.431, "low": 1.387, "close": 1.421, "volume": 69730.5, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 1.42, "high": 1.45, "low": 1.411, "close": 1.45, "volume": 90931.0, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 1.45, "high": 1.466, "low": 1.441, "close": 1.453, "volume": 84734.1, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 1.452, "high": 1.452, "low": 1.433, "close": 1.435, "volume": 22319.3, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 1.435, "high": 1.44, "low": 1.411, "close": 1.42, "volume": 41714.6, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 1.422, "high": 1.424, "low": 1.399, "close": 1.411, "volume": 32693.3, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 1.416, "high": 1.416, "low": 1.371, "close": 1.383, "volume": 20581.1, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 1.382, "high": 2.75, "low": 1.363, "close": 1.374, "volume": 224064.2, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 1.374, "high": 1.438, "low": 1.0, "close": 1.416, "volume": 259743.8, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 1.415, "high": 1.435, "low": 1.41, "close": 1.432, "volume": 30719.0, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 1.433, "high": 1.439, "low": 1.424, "close": 1.433, "volume": 6689.6, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 1.426, "high": 1.434, "low": 1.422, "close": 1.422, "volume": 14327.0, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 1.424, "high": 1.425, "low": 1.417, "close": 1.422, "volume": 6355.0, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 1.421, "high": 1.421, "low": 1.409, "close": 1.409, "volume": 4690.3, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 1.411, "high": 1.413, "low": 1.399, "close": 1.408, "volume": 8428.1, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 1.409, "high": 1.438, "low": 1.409, "close": 1.428, "volume": 10103.0, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 1.433, "high": 1.437, "low": 1.421, "close": 1.433, "volume": 8058.0, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 1.434, "high": 1.44, "low": 1.43, "close": 1.43, "volume": 5086.0, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 1.434, "high": 1.46, "low": 1.429, "close": 1.456, "volume": 37306.6, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 1.459, "high": 1.459, "low": 1.448, "close": 1.45, "volume": 5983.7, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 1.457, "high": 1.482, "low": 1.456, "close": 1.482, "volume": 25950.9, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 1.481, "high": 1.482, "low": 1.453, "close": 1.455, "volume": 6331.5, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 1.453, "high": 1.478, "low": 1.44, "close": 1.454, "volume": 47780.7, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 1.454, "high": 1.489, "low": 1.454, "close": 1.477, "volume": 41892.9, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 1.479, "high": 1.481, "low": 1.453, "close": 1.458, "volume": 10120.0, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 1.465, "high": 1.482, "low": 1.462, "close": 1.466, "volume": 22911.4, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 1.464, "high": 1.497, "low": 1.46, "close": 1.497, "volume": 25870.4, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 1.496, "high": 1.499, "low": 1.486, "close": 1.497, "volume": 16346.5, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 1.499, "high": 1.547, "low": 1.499, "close": 1.52, "volume": 63813.0, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 1.521, "high": 1.521, "low": 1.506, "close": 1.506, "volume": 30432.7, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 1.505, "high": 1.526, "low": 1.483, "close": 1.524, "volume": 50928.8, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 1.525, "high": 1.538, "low": 1.518, "close": 1.524, "volume": 11203.9, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 1.524, "high": 1.553, "low": 1.523, "close": 1.532, "volume": 72382.0, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 1.53, "high": 1.533, "low": 1.511, "close": 1.533, "volume": 25309.2, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 1.534, "high": 1.567, "low": 1.534, "close": 1.552, "volume": 100771.8, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 1.548, "high": 1.554, "low": 1.544, "close": 1.547, "volume": 2627.4, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 1.545, "high": 1.559, "low": 1.537, "close": 1.542, "volume": 6487.3, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 1.54, "high": 1.547, "low": 1.538, "close": 1.539, "volume": 2287.8, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 1.537, "high": 1.548, "low": 1.533, "close": 1.548, "volume": 4127.6, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 1.54, "high": 1.54, "low": 1.527, "close": 1.532, "volume": 3988.2, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 1.534, "high": 1.537, "low": 1.526, "close": 1.532, "volume": 2978.0, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 1.534, "high": 1.534, "low": 1.519, "close": 1.521, "volume": 41118.8, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 1.52, "high": 1.52, "low": 1.512, "close": 1.512, "volume": 1938.8, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 1.513, "high": 1.526, "low": 1.513, "close": 1.518, "volume": 10985.8, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 1.518, "high": 1.537, "low": 1.518, "close": 1.537, "volume": 12974.8, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 1.535, "high": 1.538, "low": 1.525, "close": 1.525, "volume": 2273.5, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 1.524, "high": 1.525, "low": 1.516, "close": 1.521, "volume": 1598.9, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 1.521, "high": 1.523, "low": 1.511, "close": 1.511, "volume": 3578.1, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 1.511, "high": 1.511, "low": 1.489, "close": 1.493, "volume": 25113.2, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 1.495, "high": 1.498, "low": 1.485, "close": 1.49, "volume": 10993.3, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 1.491, "high": 1.501, "low": 1.483, "close": 1.487, "volume": 5077.4, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 1.484, "high": 1.493, "low": 1.476, "close": 1.49, "volume": 6143.7, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 1.493, "high": 1.494, "low": 1.477, "close": 1.477, "volume": 15720.4, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 1.483, "high": 1.488, "low": 1.479, "close": 1.488, "volume": 5703.2, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 1.488, "high": 1.493, "low": 1.485, "close": 1.493, "volume": 4791.3, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 1.493, "high": 1.494, "low": 1.486, "close": 1.486, "volume": 317.5, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 1.484, "high": 1.499, "low": 1.482, "close": 1.499, "volume": 2895.4, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 1.5, "high": 1.51, "low": 1.499, "close": 1.51, "volume": 3458.1, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 1.509, "high": 1.509, "low": 1.498, "close": 1.503, "volume": 13984.3, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 1.505, "high": 1.506, "low": 1.495, "close": 1.496, "volume": 10379.3, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 1.498, "high": 1.506, "low": 1.497, "close": 1.506, "volume": 367.4, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 1.506, "high": 1.521, "low": 1.506, "close": 1.521, "volume": 5985.6, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 1.522, "high": 1.522, "low": 1.513, "close": 1.522, "volume": 18614.3, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 1.523, "high": 1.535, "low": 1.516, "close": 1.516, "volume": 13374.8, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 1.515, "high": 1.515, "low": 1.512, "close": 1.512, "volume": 468.6, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 1.516, "high": 1.522, "low": 1.514, "close": 1.519, "volume": 1051.0, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 1.514, "high": 1.515, "low": 1.511, "close": 1.515, "volume": 4307.1, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 1.511, "high": 1.515, "low": 1.504, "close": 1.508, "volume": 5617.4, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 1.506, "high": 1.508, "low": 1.503, "close": 1.507, "volume": 7719.7, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 1.506, "high": 1.506, "low": 1.499, "close": 1.501, "volume": 3425.5, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 1.501, "high": 1.529, "low": 1.497, "close": 1.525, "volume": 8389.9, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 1.522, "high": 1.532, "low": 1.514, "close": 1.523, "volume": 19939.7, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 1.527, "high": 1.536, "low": 1.5, "close": 1.509, "volume": 15113.6, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 1.51, "high": 1.517, "low": 1.484, "close": 1.489, "volume": 23632.8, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 1.494, "high": 1.512, "low": 1.494, "close": 1.496, "volume": 16488.9, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 1.496, "high": 1.498, "low": 1.483, "close": 1.483, "volume": 2852.0, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 1.483, "high": 1.5, "low": 1.467, "close": 1.5, "volume": 24549.5, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 1.501, "high": 1.505, "low": 1.489, "close": 1.497, "volume": 14099.1, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 1.493, "high": 1.502, "low": 1.486, "close": 1.491, "volume": 14401.3, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 1.489, "high": 1.491, "low": 1.475, "close": 1.477, "volume": 16540.9, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 1.481, "high": 1.494, "low": 1.472, "close": 1.472, "volume": 25384.7, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 1.471, "high": 1.471, "low": 1.436, "close": 1.462, "volume": 44363.2, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 1.462, "high": 1.477, "low": 1.455, "close": 1.477, "volume": 7169.8, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 1.475, "high": 1.485, "low": 1.475, "close": 1.482, "volume": 3183.0, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 1.485, "high": 1.49, "low": 1.485, "close": 1.488, "volume": 3102.7, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 1.491, "high": 1.491, "low": 1.486, "close": 1.489, "volume": 7670.3, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 1.492, "high": 1.493, "low": 1.487, "close": 1.49, "volume": 5767.4, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 1.492, "high": 1.494, "low": 1.489, "close": 1.494, "volume": 494.9, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 1.495, "high": 1.495, "low": 1.48, "close": 1.486, "volume": 3492.4, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 1.479, "high": 1.501, "low": 1.475, "close": 1.501, "volume": 11654.0, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 1.502, "high": 1.506, "low": 1.496, "close": 1.501, "volume": 7373.8, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 1.501, "high": 1.505, "low": 1.496, "close": 1.5, "volume": 4046.9, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 1.499, "high": 1.5, "low": 1.487, "close": 1.487, "volume": 3760.3, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 1.494, "high": 1.494, "low": 1.482, "close": 1.487, "volume": 11788.8, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 1.49, "high": 1.492, "low": 1.478, "close": 1.484, "volume": 11086.5, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 1.486, "high": 1.487, "low": 1.477, "close": 1.481, "volume": 63688.6, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 1.485, "high": 1.485, "low": 1.461, "close": 1.469, "volume": 15424.5, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 1.466, "high": 1.466, "low": 1.462, "close": 1.463, "volume": 3748.1, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 1.464, "high": 1.465, "low": 1.455, "close": 1.459, "volume": 15189.9, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 1.461, "high": 1.478, "low": 1.46, "close": 1.476, "volume": 5348.5, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 1.477, "high": 1.477, "low": 1.466, "close": 1.469, "volume": 4996.1, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 1.472, "high": 1.472, "low": 1.465, "close": 1.465, "volume": 900.1, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 1.465, "high": 1.473, "low": 1.462, "close": 1.465, "volume": 8384.1, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 1.47, "high": 1.474, "low": 1.467, "close": 1.474, "volume": 3646.0, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 1.474, "high": 1.483, "low": 1.466, "close": 1.483, "volume": 5263.7, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 1.484, "high": 1.491, "low": 1.482, "close": 1.484, "volume": 6371.4, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 1.483, "high": 1.501, "low": 1.481, "close": 1.491, "volume": 8196.0, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 1.49, "high": 1.49, "low": 1.476, "close": 1.476, "volume": 5971.3, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 1.477, "high": 1.478, "low": 1.462, "close": 1.464, "volume": 6142.3, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 1.465, "high": 1.47, "low": 1.459, "close": 1.468, "volume": 3647.9, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 1.47, "high": 1.477, "low": 1.467, "close": 1.477, "volume": 318.1, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 1.472, "high": 1.477, "low": 1.469, "close": 1.471, "volume": 6069.6, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 1.474, "high": 1.479, "low": 1.432, "close": 1.438, "volume": 18872.8, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 1.434, "high": 1.442, "low": 1.419, "close": 1.436, "volume": 12491.4, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 1.432, "high": 1.432, "low": 1.417, "close": 1.422, "volume": 5023.3, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 1.421, "high": 1.428, "low": 1.409, "close": 1.41, "volume": 5300.1, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 1.414, "high": 1.423, "low": 1.413, "close": 1.414, "volume": 6113.9, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 1.413, "high": 1.416, "low": 1.389, "close": 1.4, "volume": 23021.0, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 1.399, "high": 1.41, "low": 1.392, "close": 1.398, "volume": 16357.5, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 1.396, "high": 1.396, "low": 1.373, "close": 1.387, "volume": 41168.9, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 1.387, "high": 1.403, "low": 1.384, "close": 1.4, "volume": 30123.0, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 1.395, "high": 1.406, "low": 1.389, "close": 1.406, "volume": 3341.8, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 1.407, "high": 1.413, "low": 1.404, "close": 1.413, "volume": 17881.0, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 1.413, "high": 1.413, "low": 1.395, "close": 1.398, "volume": 1411.8, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 1.4, "high": 1.401, "low": 1.388, "close": 1.389, "volume": 10925.7, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 1.387, "high": 1.387, "low": 1.364, "close": 1.371, "volume": 52404.4, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 1.37, "high": 1.382, "low": 1.368, "close": 1.382, "volume": 13999.8, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 1.383, "high": 1.385, "low": 1.38, "close": 1.385, "volume": 2714.2, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 1.386, "high": 1.39, "low": 1.374, "close": 1.382, "volume": 6124.6, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 1.384, "high": 1.388, "low": 1.359, "close": 1.362, "volume": 13708.5, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 1.365, "high": 1.366, "low": 1.346, "close": 1.364, "volume": 10414.2, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 1.364, "high": 1.374, "low": 1.364, "close": 1.374, "volume": 2775.4, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 1.374, "high": 1.375, "low": 1.357, "close": 1.364, "volume": 2677.1, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 1.357, "high": 1.357, "low": 1.354, "close": 1.357, "volume": 3563.1, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 1.36, "high": 1.362, "low": 1.337, "close": 1.337, "volume": 14016.8, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 1.336, "high": 1.35, "low": 1.336, "close": 1.348, "volume": 1346.5, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 1.348, "high": 1.349, "low": 1.321, "close": 1.323, "volume": 11242.3, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 1.325, "high": 1.347, "low": 1.323, "close": 1.347, "volume": 2435.5, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 1.348, "high": 1.355, "low": 1.346, "close": 1.352, "volume": 595.1, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 1.355, "high": 1.36, "low": 1.347, "close": 1.36, "volume": 2029.1, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 1.361, "high": 1.379, "low": 1.361, "close": 1.369, "volume": 5722.6, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 1.376, "high": 1.377, "low": 1.363, "close": 1.374, "volume": 3388.9, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 1.366, "high": 1.368, "low": 1.354, "close": 1.355, "volume": 2366.7, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 1.354, "high": 1.36, "low": 1.331, "close": 1.353, "volume": 18892.9, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 1.354, "high": 1.358, "low": 1.321, "close": 1.333, "volume": 128251.9, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 1.336, "high": 1.349, "low": 1.336, "close": 1.349, "volume": 1733.7, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 1.35, "high": 1.365, "low": 1.35, "close": 1.364, "volume": 9166.4, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 1.362, "high": 1.382, "low": 1.358, "close": 1.358, "volume": 12699.1, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 1.358, "high": 1.358, "low": 1.348, "close": 1.353, "volume": 7483.1, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 1.355, "high": 1.357, "low": 1.346, "close": 1.35, "volume": 3629.6, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 1.355, "high": 1.374, "low": 1.351, "close": 1.374, "volume": 4485.9, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 1.375, "high": 1.402, "low": 1.375, "close": 1.395, "volume": 16176.0, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 1.393, "high": 1.397, "low": 1.384, "close": 1.393, "volume": 9786.0, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 1.387, "high": 1.389, "low": 1.382, "close": 1.382, "volume": 4340.7, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 1.388, "high": 1.416, "low": 1.387, "close": 1.412, "volume": 13570.0, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 1.415, "high": 1.418, "low": 1.406, "close": 1.407, "volume": 10028.5, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 1.412, "high": 1.414, "low": 1.407, "close": 1.407, "volume": 1671.6, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 1.41, "high": 1.41, "low": 1.399, "close": 1.399, "volume": 2159.7, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 1.399, "high": 1.401, "low": 1.392, "close": 1.394, "volume": 872.6, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 1.394, "high": 1.394, "low": 1.394, "close": 1.394, "volume": 179.8, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 1.391, "high": 1.4, "low": 1.391, "close": 1.393, "volume": 1022.1, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 1.399, "high": 1.399, "low": 1.383, "close": 1.383, "volume": 3654.1, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 1.385, "high": 1.388, "low": 1.382, "close": 1.382, "volume": 507.7, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 1.383, "high": 1.383, "low": 1.344, "close": 1.35, "volume": 24596.1, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 1.352, "high": 1.371, "low": 1.344, "close": 1.369, "volume": 4232.1, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 1.372, "high": 1.386, "low": 1.366, "close": 1.376, "volume": 11302.9, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 1.376, "high": 1.38, "low": 1.368, "close": 1.372, "volume": 13793.8, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 1.372, "high": 1.372, "low": 1.36, "close": 1.362, "volume": 1229.0, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 1.359, "high": 1.359, "low": 1.348, "close": 1.348, "volume": 4717.4, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 1.347, "high": 1.357, "low": 1.344, "close": 1.344, "volume": 687.1, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 1.346, "high": 1.348, "low": 1.336, "close": 1.348, "volume": 13872.9, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 1.345, "high": 1.359, "low": 1.345, "close": 1.355, "volume": 1563.9, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 1.36, "high": 1.362, "low": 1.353, "close": 1.354, "volume": 803.5, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 1.355, "high": 1.355, "low": 1.344, "close": 1.344, "volume": 4346.5, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 1.344, "high": 1.348, "low": 1.339, "close": 1.345, "volume": 6408.6, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 1.347, "high": 1.356, "low": 1.347, "close": 1.352, "volume": 1101.8, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 1.35, "high": 1.36, "low": 1.345, "close": 1.346, "volume": 13156.7, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 1.353, "high": 1.362, "low": 1.353, "close": 1.356, "volume": 1883.3, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 1.352, "high": 1.355, "low": 1.346, "close": 1.346, "volume": 5449.8, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 1.345, "high": 1.351, "low": 1.343, "close": 1.345, "volume": 22755.9, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 1.349, "high": 1.349, "low": 1.344, "close": 1.348, "volume": 1895.3, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 1.345, "high": 1.346, "low": 1.336, "close": 1.34, "volume": 2184.4, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 1.338, "high": 1.351, "low": 1.338, "close": 1.351, "volume": 982.1, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 1.352, "high": 1.354, "low": 1.346, "close": 1.35, "volume": 584.5, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 1.347, "high": 1.351, "low": 1.341, "close": 1.344, "volume": 4862.8, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 1.342, "high": 1.342, "low": 1.339, "close": 1.34, "volume": 1716.2, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 1.338, "high": 1.339, "low": 1.325, "close": 1.338, "volume": 6984.8, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 1.34, "high": 1.343, "low": 1.34, "close": 1.343, "volume": 3200.6, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 1.344, "high": 1.348, "low": 1.336, "close": 1.337, "volume": 1809.4, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 1.335, "high": 1.335, "low": 1.317, "close": 1.318, "volume": 21709.6, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 1.321, "high": 1.324, "low": 1.313, "close": 1.324, "volume": 12148.2, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 1.316, "high": 1.316, "low": 1.289, "close": 1.292, "volume": 27882.3, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 1.288, "high": 1.289, "low": 1.26, "close": 1.274, "volume": 65984.9, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 1.276, "high": 1.278, "low": 1.27, "close": 1.271, "volume": 2885.5, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 1.275, "high": 1.278, "low": 1.269, "close": 1.278, "volume": 5400.3, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 1.275, "high": 1.279, "low": 1.261, "close": 1.279, "volume": 10015.7, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 1.279, "high": 1.289, "low": 1.276, "close": 1.276, "volume": 9859.6, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 1.276, "high": 1.277, "low": 1.257, "close": 1.259, "volume": 16793.6, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 1.258, "high": 1.269, "low": 1.247, "close": 1.256, "volume": 19002.0, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 1.257, "high": 1.272, "low": 1.255, "close": 1.265, "volume": 14960.2, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 1.265, "high": 1.277, "low": 1.265, "close": 1.271, "volume": 4834.1, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 1.271, "high": 1.277, "low": 1.271, "close": 1.274, "volume": 1800.4, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 1.275, "high": 1.278, "low": 1.259, "close": 1.261, "volume": 4824.2, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 1.264, "high": 1.264, "low": 1.255, "close": 1.255, "volume": 2400.3, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 1.257, "high": 1.259, "low": 1.253, "close": 1.257, "volume": 6597.2, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 1.256, "high": 1.256, "low": 1.247, "close": 1.254, "volume": 86430.9, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 1.255, "high": 1.271, "low": 1.255, "close": 1.271, "volume": 21066.6, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 1.27, "high": 1.27, "low": 1.262, "close": 1.27, "volume": 4801.2, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 1.272, "high": 1.277, "low": 1.271, "close": 1.274, "volume": 7747.4, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 1.277, "high": 1.277, "low": 1.264, "close": 1.267, "volume": 2105.9, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 1.265, "high": 1.265, "low": 1.255, "close": 1.255, "volume": 1108.7, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 1.254, "high": 1.257, "low": 1.254, "close": 1.257, "volume": 120.7, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 1.26, "high": 1.26, "low": 1.241, "close": 1.258, "volume": 7779.7, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 1.258, "high": 1.264, "low": 1.258, "close": 1.258, "volume": 4114.7, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 1.258, "high": 1.264, "low": 1.258, "close": 1.258, "volume": 204.8, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 1.258, "high": 1.258, "low": 1.246, "close": 1.249, "volume": 11422.8, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 1.25, "high": 1.26, "low": 1.249, "close": 1.25, "volume": 6240.9, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 1.248, "high": 1.253, "low": 1.245, "close": 1.246, "volume": 417.7, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 1.244, "high": 1.244, "low": 1.222, "close": 1.224, "volume": 18356.5, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 1.223, "high": 1.23, "low": 1.21, "close": 1.217, "volume": 13030.5, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 1.217, "high": 1.217, "low": 1.197, "close": 1.204, "volume": 18559.5, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 1.21, "high": 1.213, "low": 1.2, "close": 1.213, "volume": 11160.0, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 1.214, "high": 1.24, "low": 1.212, "close": 1.24, "volume": 6270.3, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 1.239, "high": 1.251, "low": 1.238, "close": 1.25, "volume": 7281.3, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 1.243, "high": 1.246, "low": 1.238, "close": 1.24, "volume": 10999.2, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 1.241, "high": 1.245, "low": 1.24, "close": 1.245, "volume": 1509.3, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 1.245, "high": 1.265, "low": 1.24, "close": 1.263, "volume": 5346.1, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 1.262, "high": 1.269, "low": 1.26, "close": 1.267, "volume": 4223.1, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 1.268, "high": 1.269, "low": 1.258, "close": 1.265, "volume": 3929.6, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 1.261, "high": 1.264, "low": 1.259, "close": 1.264, "volume": 127.1, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 1.261, "high": 1.265, "low": 1.26, "close": 1.265, "volume": 622.9, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 1.266, "high": 1.272, "low": 1.265, "close": 1.268, "volume": 4999.3, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 1.264, "high": 1.265, "low": 1.261, "close": 1.265, "volume": 2791.0, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 1.268, "high": 1.274, "low": 1.268, "close": 1.274, "volume": 1497.2, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 1.272, "high": 1.275, "low": 1.272, "close": 1.275, "volume": 471.1, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 1.276, "high": 1.28, "low": 1.274, "close": 1.28, "volume": 4286.2, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 1.28, "high": 1.282, "low": 1.264, "close": 1.264, "volume": 4266.9, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 1.264, "high": 1.274, "low": 1.264, "close": 1.273, "volume": 2824.1, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 1.275, "high": 1.281, "low": 1.269, "close": 1.269, "volume": 4104.9, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 1.273, "high": 1.273, "low": 1.27, "close": 1.27, "volume": 836.9, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 1.274, "high": 1.278, "low": 1.268, "close": 1.269, "volume": 473.9, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 1.267, "high": 1.267, "low": 1.254, "close": 1.265, "volume": 6455.2, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 1.267, "high": 1.282, "low": 1.264, "close": 1.28, "volume": 5576.1, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 1.279, "high": 1.289, "low": 1.271, "close": 1.289, "volume": 9750.3, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 1.287, "high": 1.299, "low": 1.284, "close": 1.296, "volume": 10895.2, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 1.294, "high": 1.294, "low": 1.285, "close": 1.285, "volume": 5779.0, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 1.284, "high": 1.284, "low": 1.267, "close": 1.271, "volume": 9933.5, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 1.273, "high": 1.281, "low": 1.273, "close": 1.28, "volume": 1380.7, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 1.279, "high": 1.279, "low": 1.27, "close": 1.275, "volume": 11791.0, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 1.269, "high": 1.278, "low": 1.267, "close": 1.278, "volume": 5483.5, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 1.277, "high": 1.286, "low": 1.277, "close": 1.282, "volume": 995.3, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 1.282, "high": 1.283, "low": 1.276, "close": 1.279, "volume": 1492.9, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 1.279, "high": 1.28, "low": 1.268, "close": 1.268, "volume": 6935.7, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 1.271, "high": 1.272, "low": 1.258, "close": 1.258, "volume": 1746.3, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 1.258, "high": 1.264, "low": 1.258, "close": 1.263, "volume": 2324.3, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 1.259, "high": 1.263, "low": 1.257, "close": 1.257, "volume": 4199.1, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 1.256, "high": 1.259, "low": 1.25, "close": 1.253, "volume": 3913.1, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 1.25, "high": 1.255, "low": 1.244, "close": 1.249, "volume": 3751.0, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 1.247, "high": 1.247, "low": 1.235, "close": 1.236, "volume": 1196.8, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 1.242, "high": 1.256, "low": 1.242, "close": 1.256, "volume": 4057.9, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 1.248, "high": 1.248, "low": 1.237, "close": 1.237, "volume": 3056.7, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 1.241, "high": 1.277, "low": 1.241, "close": 1.271, "volume": 26003.2, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 1.273, "high": 1.282, "low": 1.266, "close": 1.279, "volume": 7150.3, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 1.278, "high": 1.287, "low": 1.26, "close": 1.262, "volume": 9521.7, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 1.268, "high": 1.27, "low": 1.24, "close": 1.248, "volume": 13924.3, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 1.25, "high": 1.25, "low": 1.236, "close": 1.241, "volume": 2616.6, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 1.239, "high": 1.239, "low": 1.218, "close": 1.222, "volume": 27672.6, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 1.224, "high": 1.235, "low": 1.224, "close": 1.234, "volume": 1581.1, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 1.227, "high": 1.227, "low": 1.214, "close": 1.224, "volume": 6901.8, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 1.227, "high": 1.231, "low": 1.226, "close": 1.231, "volume": 1678.3, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 1.231, "high": 1.236, "low": 1.227, "close": 1.236, "volume": 1563.9, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 1.233, "high": 1.238, "low": 1.233, "close": 1.233, "volume": 1603.4, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 1.236, "high": 1.236, "low": 1.225, "close": 1.227, "volume": 7192.8, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 1.226, "high": 1.236, "low": 1.218, "close": 1.218, "volume": 32711.1, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 1.224, "high": 1.228, "low": 1.22, "close": 1.222, "volume": 1779.2, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 1.226, "high": 1.234, "low": 1.225, "close": 1.232, "volume": 3184.4, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 1.233, "high": 1.233, "low": 1.221, "close": 1.221, "volume": 596.3, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 1.227, "high": 1.231, "low": 1.227, "close": 1.231, "volume": 647.6, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 1.23, "high": 1.234, "low": 1.23, "close": 1.233, "volume": 164.3, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 1.227, "high": 1.227, "low": 1.217, "close": 1.217, "volume": 1319.8, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 1.217, "high": 1.223, "low": 1.215, "close": 1.221, "volume": 6204.1, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 1.219, "high": 1.224, "low": 1.214, "close": 1.214, "volume": 1193.8, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 1.213, "high": 1.223, "low": 1.212, "close": 1.222, "volume": 3471.5, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 1.217, "high": 1.222, "low": 1.217, "close": 1.222, "volume": 21.2, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 1.223, "high": 1.234, "low": 1.223, "close": 1.232, "volume": 1458.2, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 1.234, "high": 1.236, "low": 1.224, "close": 1.225, "volume": 2417.5, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 1.229, "high": 1.234, "low": 1.219, "close": 1.229, "volume": 5680.0, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 1.232, "high": 1.239, "low": 1.227, "close": 1.236, "volume": 8601.6, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 1.24, "high": 1.243, "low": 1.228, "close": 1.23, "volume": 4958.8, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 1.228, "high": 1.24, "low": 1.228, "close": 1.238, "volume": 7346.1, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 1.24, "high": 1.242, "low": 1.231, "close": 1.232, "volume": 506.0, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 1.229, "high": 1.23, "low": 1.214, "close": 1.22, "volume": 2818.5, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 1.218, "high": 1.223, "low": 1.202, "close": 1.22, "volume": 47332.3, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 1.215, "high": 1.215, "low": 1.182, "close": 1.192, "volume": 41596.3, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 1.191, "high": 1.207, "low": 1.189, "close": 1.202, "volume": 10916.6, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 1.202, "high": 1.205, "low": 1.194, "close": 1.2, "volume": 3589.6, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 1.198, "high": 1.206, "low": 1.191, "close": 1.196, "volume": 7133.7, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 1.197, "high": 1.211, "low": 1.197, "close": 1.209, "volume": 1861.2, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 1.21, "high": 1.222, "low": 1.21, "close": 1.222, "volume": 3526.1, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 1.222, "high": 1.236, "low": 1.222, "close": 1.233, "volume": 19932.6, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 1.229, "high": 1.248, "low": 1.227, "close": 1.245, "volume": 13074.6, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 1.245, "high": 1.25, "low": 1.244, "close": 1.246, "volume": 2488.6, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 1.249, "high": 1.256, "low": 1.249, "close": 1.252, "volume": 4639.5, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 1.25, "high": 1.25, "low": 1.245, "close": 1.245, "volume": 6172.8, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 1.246, "high": 1.26, "low": 1.244, "close": 1.254, "volume": 9341.0, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 1.252, "high": 1.254, "low": 1.246, "close": 1.246, "volume": 742.8, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 1.253, "high": 1.258, "low": 1.253, "close": 1.258, "volume": 9919.7, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 1.259, "high": 1.26, "low": 1.252, "close": 1.252, "volume": 2068.9, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 1.253, "high": 1.259, "low": 1.248, "close": 1.253, "volume": 4095.9, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 1.253, "high": 1.253, "low": 1.241, "close": 1.246, "volume": 1138.8, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 1.248, "high": 1.256, "low": 1.239, "close": 1.245, "volume": 2224.8, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 1.243, "high": 1.244, "low": 1.235, "close": 1.239, "volume": 6779.2, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 1.239, "high": 1.239, "low": 1.224, "close": 1.232, "volume": 8152.7, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 1.231, "high": 1.232, "low": 1.228, "close": 1.231, "volume": 2559.9, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 1.234, "high": 1.234, "low": 1.227, "close": 1.228, "volume": 6204.5, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 1.229, "high": 1.23, "low": 1.215, "close": 1.215, "volume": 1892.7, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 1.215, "high": 1.228, "low": 1.215, "close": 1.227, "volume": 2387.2, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 1.226, "high": 1.241, "low": 1.226, "close": 1.239, "volume": 4067.3, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 1.24, "high": 1.241, "low": 1.233, "close": 1.241, "volume": 3607.7, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 1.238, "high": 1.25, "low": 1.237, "close": 1.248, "volume": 4018.7, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 1.25, "high": 1.252, "low": 1.236, "close": 1.236, "volume": 19516.6, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 1.239, "high": 1.239, "low": 1.222, "close": 1.23, "volume": 13943.8, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 1.228, "high": 1.231, "low": 1.221, "close": 1.222, "volume": 1454.5, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 1.22, "high": 1.223, "low": 1.217, "close": 1.221, "volume": 6135.3, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 1.22, "high": 1.229, "low": 1.22, "close": 1.227, "volume": 6247.7, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 1.23, "high": 1.231, "low": 1.216, "close": 1.216, "volume": 2570.4, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 1.216, "high": 1.221, "low": 1.212, "close": 1.221, "volume": 2091.8, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 1.217, "high": 1.217, "low": 1.216, "close": 1.216, "volume": 961.0, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 1.213, "high": 1.213, "low": 1.213, "close": 1.213, "volume": 26.4, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 1.218, "high": 1.218, "low": 1.208, "close": 1.208, "volume": 708.7, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 1.209, "high": 1.21, "low": 1.204, "close": 1.204, "volume": 5079.3, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 1.21, "high": 1.216, "low": 1.209, "close": 1.213, "volume": 5560.3, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 1.215, "high": 1.216, "low": 1.202, "close": 1.205, "volume": 5145.4, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 1.206, "high": 1.21, "low": 1.2, "close": 1.2, "volume": 1712.1, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 1.202, "high": 1.204, "low": 1.194, "close": 1.201, "volume": 9717.1, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 1.201, "high": 1.206, "low": 1.198, "close": 1.201, "volume": 4634.8, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 1.204, "high": 1.204, "low": 1.192, "close": 1.192, "volume": 6117.9, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 1.196, "high": 1.199, "low": 1.193, "close": 1.195, "volume": 916.8, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 1.2, "high": 1.214, "low": 1.199, "close": 1.214, "volume": 4557.7, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 1.215, "high": 1.225, "low": 1.213, "close": 1.222, "volume": 177216.3, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 1.223, "high": 1.226, "low": 1.215, "close": 1.215, "volume": 7701.5, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 1.215, "high": 1.217, "low": 1.213, "close": 1.215, "volume": 11807.3, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 1.214, "high": 1.227, "low": 1.213, "close": 1.227, "volume": 6180.1, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 1.227, "high": 1.228, "low": 1.222, "close": 1.226, "volume": 12778.6, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 1.229, "high": 1.229, "low": 1.216, "close": 1.217, "volume": 5349.5, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 1.216, "high": 1.216, "low": 1.125, "close": 1.1397, "volume": 130430.6, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 1.1358, "high": 1.16, "low": 1.134, "close": 1.1549, "volume": 31402.2, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 1.1514, "high": 1.1582, "low": 1.1494, "close": 1.1536, "volume": 3754.8, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 1.1564, "high": 1.1693, "low": 1.1555, "close": 1.1693, "volume": 7835.0, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 1.17, "high": 1.1753, "low": 1.161, "close": 1.161, "volume": 14631.2, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 1.168, "high": 1.1691, "low": 1.1658, "close": 1.1661, "volume": 2701.0, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 1.1653, "high": 1.1762, "low": 1.1614, "close": 1.1696, "volume": 9967.6, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 1.171, "high": 1.1735, "low": 1.168, "close": 1.1726, "volume": 509.1, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 1.1762, "high": 1.1762, "low": 1.168, "close": 1.1718, "volume": 14156.6, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 1.176, "high": 1.1799, "low": 1.171, "close": 1.171, "volume": 9560.0, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 1.172, "high": 1.172, "low": 1.1656, "close": 1.1674, "volume": 14952.4, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 1.1705, "high": 1.1705, "low": 1.1639, "close": 1.1659, "volume": 15914.6, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 1.165, "high": 1.1698, "low": 1.156, "close": 1.1692, "volume": 5462.1, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 1.17, "high": 1.1786, "low": 1.168, "close": 1.1703, "volume": 18961.5, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 1.168, "high": 1.17, "low": 1.159, "close": 1.1602, "volume": 2446.8, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 1.1627, "high": 1.168, "low": 1.1616, "close": 1.1673, "volume": 3580.7, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 1.1693, "high": 1.1745, "low": 1.1693, "close": 1.1721, "volume": 1846.4, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 1.1729, "high": 1.1745, "low": 1.16, "close": 1.1651, "volume": 1917.1, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 1.1628, "high": 1.1686, "low": 1.1573, "close": 1.1686, "volume": 13807.1, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 1.1682, "high": 1.1721, "low": 1.1627, "close": 1.1638, "volume": 1644.1, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 1.162, "high": 1.163, "low": 1.154, "close": 1.158, "volume": 98101.7, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 1.1613, "high": 1.168, "low": 1.1613, "close": 1.168, "volume": 345.1, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 1.1691, "high": 1.1691, "low": 1.1649, "close": 1.1649, "volume": 1967.0, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 1.1683, "high": 1.175, "low": 1.1683, "close": 1.175, "volume": 1233.5, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 1.1763, "high": 1.1763, "low": 1.1701, "close": 1.1709, "volume": 670.5, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 1.1689, "high": 1.1711, "low": 1.1665, "close": 1.168, "volume": 227.9, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 1.167, "high": 1.167, "low": 1.163, "close": 1.1642, "volume": 921.9, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 1.1656, "high": 1.1656, "low": 1.1613, "close": 1.1613, "volume": 818.8, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 1.1634, "high": 1.1635, "low": 1.152, "close": 1.1547, "volume": 1695.5, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 1.154, "high": 1.1633, "low": 1.154, "close": 1.1612, "volume": 1582.2, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 1.1595, "high": 1.1595, "low": 1.1579, "close": 1.1579, "volume": 148.9, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 1.1579, "high": 1.1579, "low": 1.1579, "close": 1.1579, "volume": 0.0, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 1.1586, "high": 1.1586, "low": 1.1538, "close": 1.1538, "volume": 116.5, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 1.153, "high": 1.153, "low": 1.1464, "close": 1.149, "volume": 811.1, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 1.1476, "high": 1.1507, "low": 1.1476, "close": 1.1501, "volume": 1653.6, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 1.1507, "high": 1.1507, "low": 1.144, "close": 1.1496, "volume": 3286.5, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 1.1499, "high": 1.1499, "low": 1.1476, "close": 1.1476, "volume": 319.1, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 1.144, "high": 1.144, "low": 1.1387, "close": 1.1408, "volume": 923.3, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 1.1387, "high": 1.1419, "low": 1.1351, "close": 1.1361, "volume": 3253.7, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 1.1378, "high": 1.1399, "low": 1.135, "close": 1.1378, "volume": 3156.8, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 1.1366, "high": 1.1393, "low": 1.1351, "close": 1.1352, "volume": 11035.9, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 1.1353, "high": 1.1353, "low": 1.1264, "close": 1.1301, "volume": 3704.7, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 1.1334, "high": 1.1334, "low": 1.116, "close": 1.1204, "volume": 10577.1, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 1.121, "high": 1.1225, "low": 1.1008, "close": 1.1123, "volume": 21912.6, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 1.1107, "high": 1.1107, "low": 1.0924, "close": 1.1013, "volume": 13464.3, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 1.1037, "high": 1.1274, "low": 1.1029, "close": 1.1208, "volume": 10459.8, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 1.1244, "high": 1.1285, "low": 1.1241, "close": 1.1285, "volume": 766.7, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 1.1277, "high": 1.1313, "low": 1.12, "close": 1.1303, "volume": 3018.2, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 1.132, "high": 1.159, "low": 1.132, "close": 1.1536, "volume": 16114.2, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 1.1577, "high": 1.1578, "low": 1.1313, "close": 1.1438, "volume": 12103.0, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 1.1459, "high": 1.1518, "low": 1.1445, "close": 1.1445, "volume": 5198.1, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 1.149, "high": 1.1521, "low": 1.148, "close": 1.1521, "volume": 234.6, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 1.1488, "high": 1.1488, "low": 1.143, "close": 1.1432, "volume": 822.2, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 1.143, "high": 1.143, "low": 1.1367, "close": 1.1369, "volume": 425.7, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 1.136, "high": 1.136, "low": 1.1326, "close": 1.1326, "volume": 120.5, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 1.1316, "high": 1.1325, "low": 1.1277, "close": 1.1277, "volume": 1211.3, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 1.1271, "high": 1.1392, "low": 1.127, "close": 1.1392, "volume": 1684.6, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 1.1393, "high": 1.1457, "low": 1.1393, "close": 1.1417, "volume": 720.1, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 1.1415, "high": 1.1415, "low": 1.1415, "close": 1.1415, "volume": 396.6, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 1.146, "high": 1.1486, "low": 1.146, "close": 1.1465, "volume": 514.9, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 1.149, "high": 1.1533, "low": 1.1489, "close": 1.149, "volume": 4334.0, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 1.1503, "high": 1.1503, "low": 1.1434, "close": 1.1442, "volume": 1398.7, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 1.1426, "high": 1.1455, "low": 1.1413, "close": 1.1446, "volume": 9447.7, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 1.1409, "high": 1.1421, "low": 1.1378, "close": 1.1415, "volume": 1526.8, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 1.1412, "high": 1.1412, "low": 1.1367, "close": 1.1367, "volume": 1750.0, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 1.144, "high": 1.148, "low": 1.1435, "close": 1.1435, "volume": 1842.4, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 1.1453, "high": 1.1498, "low": 1.1403, "close": 1.1428, "volume": 3574.8, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 1.1442, "high": 1.1491, "low": 1.1442, "close": 1.1471, "volume": 5861.4, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 1.151, "high": 1.154, "low": 1.1385, "close": 1.148, "volume": 2155.3, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 1.144, "high": 1.1447, "low": 1.139, "close": 1.139, "volume": 157.3, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 1.1376, "high": 1.1384, "low": 1.13, "close": 1.1383, "volume": 7303.6, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 1.1334, "high": 1.1398, "low": 1.1243, "close": 1.1351, "volume": 3746.3, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 1.134, "high": 1.1362, "low": 1.121, "close": 1.1215, "volume": 4084.1, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 1.1219, "high": 1.1261, "low": 1.1165, "close": 1.1247, "volume": 11951.5, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 1.125, "high": 1.1268, "low": 1.124, "close": 1.1268, "volume": 1097.6, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 1.1284, "high": 1.1301, "low": 1.123, "close": 1.1236, "volume": 2515.9, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 1.124, "high": 1.124, "low": 1.1182, "close": 1.1231, "volume": 535.9, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 1.125, "high": 1.1281, "low": 1.125, "close": 1.1272, "volume": 7532.2, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 1.1274, "high": 1.128, "low": 1.1274, "close": 1.128, "volume": 94.7, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 1.1262, "high": 1.1263, "low": 1.123, "close": 1.1263, "volume": 1561.8, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 1.1263, "high": 1.1263, "low": 1.1263, "close": 1.1263, "volume": 0.0, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 1.1251, "high": 1.1257, "low": 1.1232, "close": 1.1247, "volume": 11379.7, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 1.1226, "high": 1.1226, "low": 1.118, "close": 1.1187, "volume": 5971.7, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 1.1169, "high": 1.1223, "low": 1.1147, "close": 1.1223, "volume": 1918.4, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 1.1216, "high": 1.1268, "low": 1.1195, "close": 1.1241, "volume": 2917.8, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 1.1238, "high": 1.131, "low": 1.1238, "close": 1.128, "volume": 1138.4, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 1.1312, "high": 1.1412, "low": 1.13, "close": 1.1401, "volume": 3345.3, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 1.1417, "high": 1.1474, "low": 1.1384, "close": 1.144, "volume": 3833.7, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 1.1421, "high": 1.1428, "low": 1.1416, "close": 1.1428, "volume": 2423.5, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 1.139, "high": 1.1442, "low": 1.1374, "close": 1.1374, "volume": 302.6, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 1.1374, "high": 1.1374, "low": 1.1268, "close": 1.1279, "volume": 2091.5, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 1.1299, "high": 1.1309, "low": 1.1252, "close": 1.1259, "volume": 2757.7, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 1.125, "high": 1.1318, "low": 1.1248, "close": 1.1292, "volume": 555.9, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 1.1319, "high": 1.134, "low": 1.1319, "close": 1.1322, "volume": 1075.2, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 1.1337, "high": 1.1354, "low": 1.1317, "close": 1.1317, "volume": 981.8, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 1.1325, "high": 1.134, "low": 1.1278, "close": 1.134, "volume": 799.0, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 1.1368, "high": 1.1543, "low": 1.1368, "close": 1.1498, "volume": 11586.4, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 1.1496, "high": 1.151, "low": 1.1474, "close": 1.1503, "volume": 1429.5, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 1.1513, "high": 1.1539, "low": 1.1461, "close": 1.147, "volume": 5208.0, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 1.147, "high": 1.1516, "low": 1.1447, "close": 1.1506, "volume": 2128.1, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 1.1515, "high": 1.1515, "low": 1.1492, "close": 1.15, "volume": 556.0, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 1.1503, "high": 1.1594, "low": 1.1486, "close": 1.1554, "volume": 14587.3, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 1.1554, "high": 1.159, "low": 1.1515, "close": 1.159, "volume": 2090.3, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 1.1558, "high": 1.1681, "low": 1.1558, "close": 1.1679, "volume": 4619.9, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 1.163, "high": 1.163, "low": 1.1493, "close": 1.1493, "volume": 3028.5, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 1.1512, "high": 1.1588, "low": 1.1434, "close": 1.1441, "volume": 8172.1, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 1.1443, "high": 1.1489, "low": 1.1409, "close": 1.1438, "volume": 1979.0, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 1.1422, "high": 1.1464, "low": 1.1399, "close": 1.1436, "volume": 736.7, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 1.148, "high": 1.153, "low": 1.1421, "close": 1.1421, "volume": 437.9, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 1.1421, "high": 1.1421, "low": 1.135, "close": 1.138, "volume": 10778.9, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 1.1353, "high": 1.1556, "low": 1.1123, "close": 1.144, "volume": 100272.7, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 1.1437, "high": 1.1468, "low": 1.1271, "close": 1.1346, "volume": 4192.1, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 1.1303, "high": 1.1521, "low": 1.1303, "close": 1.1464, "volume": 19725.6, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 1.1457, "high": 1.1491, "low": 1.1335, "close": 1.1348, "volume": 10360.2, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 1.1348, "high": 1.1474, "low": 1.1336, "close": 1.1343, "volume": 3644.2, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 1.1344, "high": 1.1357, "low": 1.1274, "close": 1.1305, "volume": 9481.7, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 1.1298, "high": 1.1317, "low": 1.1211, "close": 1.1231, "volume": 4136.1, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 1.1227, "high": 1.1344, "low": 1.1158, "close": 1.1344, "volume": 6196.4, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 1.1339, "high": 1.1519, "low": 1.1331, "close": 1.1504, "volume": 21954.4, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 1.1504, "high": 1.1573, "low": 1.1482, "close": 1.1525, "volume": 10022.7, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 1.1527, "high": 1.1533, "low": 1.144, "close": 1.1448, "volume": 16318.8, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 1.1449, "high": 1.1502, "low": 1.1395, "close": 1.1404, "volume": 18176.2, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 1.1404, "high": 1.1442, "low": 1.1332, "close": 1.1412, "volume": 3063.1, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 1.1412, "high": 1.1467, "low": 1.1388, "close": 1.1389, "volume": 1948.0, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 1.1371, "high": 1.1371, "low": 1.1208, "close": 1.125, "volume": 11730.6, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 1.1235, "high": 1.1279, "low": 1.121, "close": 1.125, "volume": 4806.7, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 1.125, "high": 1.125, "low": 1.1162, "close": 1.1171, "volume": 4123.0, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 1.116, "high": 1.1238, "low": 1.114, "close": 1.1238, "volume": 1003.8, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 1.1196, "high": 1.1214, "low": 1.1196, "close": 1.1203, "volume": 634.2, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 1.1239, "high": 1.1303, "low": 1.1239, "close": 1.1303, "volume": 457.3, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 1.1313, "high": 1.1314, "low": 1.1225, "close": 1.1225, "volume": 924.7, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 1.1205, "high": 1.1212, "low": 1.1153, "close": 1.1153, "volume": 668.4, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 1.1139, "high": 1.1142, "low": 1.089, "close": 1.0917, "volume": 55372.8, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 1.0912, "high": 1.0938, "low": 1.0804, "close": 1.0928, "volume": 28437.7, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 1.088, "high": 1.1095, "low": 1.086, "close": 1.1002, "volume": 7555.8, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 1.1001, "high": 1.1001, "low": 1.0822, "close": 1.093, "volume": 4323.0, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 1.088, "high": 1.0885, "low": 1.0811, "close": 1.0811, "volume": 2209.2, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 1.0803, "high": 1.0852, "low": 1.0645, "close": 1.0712, "volume": 14716.3, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 1.0719, "high": 1.0809, "low": 1.069, "close": 1.0809, "volume": 3849.2, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 1.075, "high": 1.0844, "low": 1.0697, "close": 1.0844, "volume": 3411.7, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 1.0846, "high": 1.0852, "low": 1.0686, "close": 1.0734, "volume": 2843.6, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 1.0675, "high": 1.0705, "low": 1.0393, "close": 1.0504, "volume": 18816.3, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 1.0509, "high": 1.0637, "low": 1.048, "close": 1.0509, "volume": 28793.4, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 1.0513, "high": 1.057, "low": 1.0463, "close": 1.0554, "volume": 5752.6, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 1.0544, "high": 1.062, "low": 1.0538, "close": 1.0603, "volume": 1003.6, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 1.0638, "high": 1.0713, "low": 1.0638, "close": 1.0687, "volume": 2657.4, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 1.0677, "high": 1.0679, "low": 1.0644, "close": 1.0645, "volume": 2820.8, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 1.0633, "high": 1.0633, "low": 1.059, "close": 1.059, "volume": 715.3, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 1.058, "high": 1.0602, "low": 1.054, "close": 1.0546, "volume": 4895.5, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 1.0561, "high": 1.0642, "low": 1.0549, "close": 1.0642, "volume": 2027.3, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 1.063, "high": 1.063, "low": 1.0502, "close": 1.0514, "volume": 1326.5, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 1.0539, "high": 1.055, "low": 1.0359, "close": 1.0445, "volume": 10895.0, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 1.044, "high": 1.0461, "low": 1.0395, "close": 1.0434, "volume": 1238.5, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 1.0429, "high": 1.0462, "low": 1.0369, "close": 1.0459, "volume": 4916.2, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 1.0458, "high": 1.0581, "low": 1.0452, "close": 1.0581, "volume": 1541.9, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 1.0546, "high": 1.0546, "low": 1.0494, "close": 1.0537, "volume": 1566.5, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 1.0499, "high": 1.0792, "low": 1.0493, "close": 1.0754, "volume": 8216.1, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 1.0766, "high": 1.0938, "low": 1.0751, "close": 1.076, "volume": 23039.6, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 1.0751, "high": 1.0796, "low": 1.0686, "close": 1.0782, "volume": 8511.8, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 1.0721, "high": 1.0774, "low": 1.0614, "close": 1.0638, "volume": 4736.6, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 1.0668, "high": 1.0695, "low": 1.0626, "close": 1.0654, "volume": 6704.7, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 1.0684, "high": 1.0684, "low": 1.0351, "close": 1.0481, "volume": 52665.4, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 1.0453, "high": 1.0453, "low": 1.017, "close": 1.0182, "volume": 31367.4, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 1.022, "high": 1.022, "low": 0.979, "close": 0.9798, "volume": 300927.2, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 0.9873, "high": 1.0131, "low": 0.9831, "close": 1.0, "volume": 33020.6, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 0.9997, "high": 1.0153, "low": 0.9997, "close": 1.0089, "volume": 6186.0, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 1.0051, "high": 1.0176, "low": 1.0051, "close": 1.0176, "volume": 8325.4, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 1.0175, "high": 1.0175, "low": 0.9944, "close": 0.9945, "volume": 9232.5, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 0.9969, "high": 1.0112, "low": 0.9862, "close": 1.0086, "volume": 56242.9, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 1.0083, "high": 1.0115, "low": 1.0, "close": 1.0013, "volume": 13788.4, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 1.0028, "high": 1.0153, "low": 0.9992, "close": 1.0129, "volume": 5473.5, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 1.0105, "high": 1.0148, "low": 1.0062, "close": 1.0099, "volume": 4132.4, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 1.0102, "high": 1.0145, "low": 1.0078, "close": 1.012, "volume": 5534.1, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 1.0115, "high": 1.0118, "low": 0.991, "close": 0.9918, "volume": 6620.3, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 0.9923, "high": 1.0013, "low": 0.9835, "close": 0.9968, "volume": 16092.6, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 0.9957, "high": 0.9976, "low": 0.983, "close": 0.983, "volume": 7841.9, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 0.9897, "high": 0.9916, "low": 0.9552, "close": 0.9552, "volume": 14284.6, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 0.9565, "high": 0.9636, "low": 0.945, "close": 0.9556, "volume": 34573.0, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 0.9567, "high": 0.9783, "low": 0.9567, "close": 0.9772, "volume": 9406.0, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 0.9788, "high": 0.9908, "low": 0.9722, "close": 0.9908, "volume": 8036.9, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 0.9901, "high": 1.031, "low": 0.9901, "close": 1.0251, "volume": 50472.6, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 1.0216, "high": 1.0247, "low": 0.9908, "close": 1.0001, "volume": 35552.2, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 1.0071, "high": 1.0456, "low": 0.9996, "close": 1.0406, "volume": 23470.6, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 1.0402, "high": 1.0545, "low": 1.034, "close": 1.0345, "volume": 47530.6, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 1.0361, "high": 1.0442, "low": 1.0169, "close": 1.0291, "volume": 15243.0, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 1.0372, "high": 1.0398, "low": 1.0252, "close": 1.0266, "volume": 9784.7, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 1.0293, "high": 1.0513, "low": 1.0266, "close": 1.0458, "volume": 8883.3, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 1.0441, "high": 1.0526, "low": 1.0396, "close": 1.0461, "volume": 22267.4, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 1.0428, "high": 1.0491, "low": 1.0269, "close": 1.0491, "volume": 10610.9, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 1.046, "high": 1.0662, "low": 1.046, "close": 1.0654, "volume": 23036.8, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 1.0636, "high": 1.0654, "low": 1.0549, "close": 1.0586, "volume": 18174.1, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 1.0568, "high": 1.0638, "low": 1.05, "close": 1.0582, "volume": 13598.5, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 1.0579, "high": 1.0891, "low": 1.0559, "close": 1.0777, "volume": 56213.4, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 1.077, "high": 1.0798, "low": 1.0611, "close": 1.0656, "volume": 16838.8, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 1.0667, "high": 1.0667, "low": 1.0542, "close": 1.0542, "volume": 5301.5, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 1.0541, "high": 1.0541, "low": 1.0395, "close": 1.0488, "volume": 20808.3, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 1.0498, "high": 1.0583, "low": 1.0477, "close": 1.0522, "volume": 7577.7, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 1.0529, "high": 1.0573, "low": 1.0386, "close": 1.0458, "volume": 6433.2, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 1.0454, "high": 1.0499, "low": 0.9993, "close": 1.0048, "volume": 40461.8, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 1.004, "high": 1.0235, "low": 0.9887, "close": 1.0185, "volume": 23458.8, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 1.0201, "high": 1.03, "low": 1.0082, "close": 1.0173, "volume": 7700.0, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 1.0113, "high": 1.0201, "low": 1.007, "close": 1.007, "volume": 1129.5, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 1.0069, "high": 1.0146, "low": 1.0035, "close": 1.0121, "volume": 3906.3, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 1.0132, "high": 1.0221, "low": 1.0124, "close": 1.0165, "volume": 6464.7, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 1.0175, "high": 1.0218, "low": 1.0144, "close": 1.0153, "volume": 56956.4, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 1.0139, "high": 1.0201, "low": 1.0088, "close": 1.0088, "volume": 4901.0, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 1.0137, "high": 1.0152, "low": 1.0019, "close": 1.006, "volume": 5182.3, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 1.0012, "high": 1.0179, "low": 1.0, "close": 1.0147, "volume": 7002.6, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 1.0159, "high": 1.03, "low": 1.0152, "close": 1.0251, "volume": 9874.1, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 1.0263, "high": 1.0286, "low": 1.0212, "close": 1.0259, "volume": 6023.4, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 1.0286, "high": 1.0304, "low": 1.021, "close": 1.025, "volume": 7869.2, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 1.0286, "high": 1.0499, "low": 1.0286, "close": 1.0499, "volume": 5753.5, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 1.048, "high": 1.048, "low": 1.0368, "close": 1.0414, "volume": 4080.3, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 1.0442, "high": 1.0551, "low": 1.0442, "close": 1.0452, "volume": 5795.0, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 1.0473, "high": 1.0583, "low": 1.0455, "close": 1.0559, "volume": 3618.1, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 1.0545, "high": 1.0545, "low": 1.0461, "close": 1.05, "volume": 16957.2, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 1.0536, "high": 1.0589, "low": 1.0467, "close": 1.0521, "volume": 3771.8, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 1.0513, "high": 1.0514, "low": 1.046, "close": 1.0514, "volume": 5989.6, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 1.0532, "high": 1.0631, "low": 1.0501, "close": 1.0502, "volume": 5314.5, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 1.0481, "high": 1.0573, "low": 1.0467, "close": 1.0542, "volume": 4821.0, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 1.0557, "high": 1.0602, "low": 1.0495, "close": 1.0508, "volume": 2416.3, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 1.0486, "high": 1.0517, "low": 1.0467, "close": 1.0482, "volume": 2226.3, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 1.0471, "high": 1.0498, "low": 1.0394, "close": 1.0442, "volume": 4138.6, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 1.0457, "high": 1.0519, "low": 1.0457, "close": 1.0519, "volume": 626.0, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 1.0529, "high": 1.0631, "low": 1.0529, "close": 1.0611, "volume": 4033.6, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 1.0634, "high": 1.0743, "low": 1.059, "close": 1.0713, "volume": 6989.3, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 1.0702, "high": 1.0708, "low": 1.0667, "close": 1.0679, "volume": 2722.3, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 1.0711, "high": 1.0711, "low": 1.0583, "close": 1.0591, "volume": 1043.6, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 1.062, "high": 1.0844, "low": 1.062, "close": 1.0789, "volume": 8117.0, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 1.0834, "high": 1.0858, "low": 1.0726, "close": 1.0729, "volume": 3712.4, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 1.0721, "high": 1.0786, "low": 1.0621, "close": 1.0692, "volume": 14300.8, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 1.0749, "high": 1.0819, "low": 1.0704, "close": 1.0739, "volume": 9879.4, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 1.0729, "high": 1.1078, "low": 1.0709, "close": 1.099, "volume": 53533.6, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 1.0964, "high": 1.1144, "low": 1.0888, "close": 1.0926, "volume": 33169.2, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 1.0949, "high": 1.0974, "low": 1.0756, "close": 1.0796, "volume": 51892.6, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 1.0789, "high": 1.1079, "low": 1.0789, "close": 1.1062, "volume": 45986.6, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 1.1061, "high": 1.1123, "low": 1.099, "close": 1.1123, "volume": 24776.8, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 1.1123, "high": 1.1355, "low": 1.1026, "close": 1.1193, "volume": 82694.3, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 1.1187, "high": 1.1516, "low": 1.1182, "close": 1.1471, "volume": 62008.4, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 1.1487, "high": 1.1692, "low": 1.1406, "close": 1.1548, "volume": 60085.9, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 1.1572, "high": 1.1577, "low": 1.1456, "close": 1.1464, "volume": 15750.6, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 1.1482, "high": 1.1482, "low": 1.1294, "close": 1.1299, "volume": 25892.5, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 1.1329, "high": 1.1364, "low": 1.1281, "close": 1.1306, "volume": 50207.8, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 1.1319, "high": 1.1408, "low": 1.1309, "close": 1.1374, "volume": 12242.1, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 1.1353, "high": 1.1385, "low": 1.1334, "close": 1.1368, "volume": 6815.9, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 1.1362, "high": 1.1417, "low": 1.1298, "close": 1.1336, "volume": 7913.2, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 1.1393, "high": 1.1393, "low": 1.1334, "close": 1.1367, "volume": 4969.9, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 1.1344, "high": 1.1365, "low": 1.1158, "close": 1.1158, "volume": 9879.2, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 1.1153, "high": 1.1235, "low": 1.0932, "close": 1.1003, "volume": 16584.7, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 1.1, "high": 1.1181, "low": 1.099, "close": 1.1181, "volume": 3452.5, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 1.1126, "high": 1.1133, "low": 1.1012, "close": 1.1133, "volume": 1934.7, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 1.1074, "high": 1.1074, "low": 1.0947, "close": 1.105, "volume": 16299.0, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 1.1067, "high": 1.1278, "low": 1.1027, "close": 1.1169, "volume": 40051.5, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 1.1144, "high": 1.1735, "low": 1.1144, "close": 1.1717, "volume": 110594.7, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 1.1735, "high": 1.1995, "low": 1.1647, "close": 1.1777, "volume": 63469.5, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 1.1821, "high": 1.1847, "low": 1.159, "close": 1.1665, "volume": 21306.1, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 1.1699, "high": 1.1765, "low": 1.1586, "close": 1.1765, "volume": 2945.3, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 1.1765, "high": 1.1912, "low": 1.1679, "close": 1.1872, "volume": 4990.8, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 1.1892, "high": 1.1903, "low": 1.178, "close": 1.1801, "volume": 1628.0, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 1.1787, "high": 1.1787, "low": 1.1684, "close": 1.1778, "volume": 3091.6, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 1.1783, "high": 1.1872, "low": 1.1752, "close": 1.1872, "volume": 4242.0, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 1.1857, "high": 1.1978, "low": 1.1857, "close": 1.1947, "volume": 6079.9, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 1.1943, "high": 1.1943, "low": 1.1772, "close": 1.1943, "volume": 3025.1, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 1.1939, "high": 1.1968, "low": 1.1819, "close": 1.1819, "volume": 9753.6, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 1.1836, "high": 1.1867, "low": 1.1788, "close": 1.1846, "volume": 757.6, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 1.1871, "high": 1.1886, "low": 1.1725, "close": 1.1746, "volume": 3003.7, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 1.1746, "high": 1.1842, "low": 1.1725, "close": 1.1842, "volume": 3094.5, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 1.1841, "high": 1.1841, "low": 1.1754, "close": 1.1798, "volume": 3550.8, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 1.1795, "high": 1.1933, "low": 1.1671, "close": 1.1733, "volume": 17516.8, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 1.1766, "high": 1.1777, "low": 1.1684, "close": 1.1719, "volume": 1495.9, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 1.1716, "high": 1.1716, "low": 1.1552, "close": 1.157, "volume": 19274.5, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 1.1578, "high": 1.1582, "low": 1.1424, "close": 1.154, "volume": 39354.2, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 1.1533, "high": 1.1541, "low": 1.1449, "close": 1.1541, "volume": 5767.8, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 1.1516, "high": 1.1633, "low": 1.1514, "close": 1.1633, "volume": 1613.6, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 1.163, "high": 1.1656, "low": 1.155, "close": 1.1641, "volume": 10925.2, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 1.1642, "high": 1.2239, "low": 1.1534, "close": 1.2182, "volume": 219142.1, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 1.2175, "high": 1.2393, "low": 1.211, "close": 1.2253, "volume": 122667.3, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 1.2231, "high": 1.2424, "low": 1.2147, "close": 1.2345, "volume": 34163.2, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 1.2334, "high": 1.243, "low": 1.2281, "close": 1.2383, "volume": 7429.1, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 1.2351, "high": 1.2404, "low": 1.2215, "close": 1.2312, "volume": 26572.5, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 1.2331, "high": 1.2347, "low": 1.2183, "close": 1.2221, "volume": 26207.6, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 1.217, "high": 1.2223, "low": 1.1982, "close": 1.1997, "volume": 19631.0, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 1.2, "high": 1.2085, "low": 1.1721, "close": 1.1971, "volume": 33370.7, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 1.1988, "high": 1.2, "low": 1.1776, "close": 1.1859, "volume": 18692.1, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 1.1786, "high": 1.1786, "low": 1.1462, "close": 1.175, "volume": 19782.2, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 1.1722, "high": 1.1846, "low": 1.1722, "close": 1.1844, "volume": 3902.8, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 1.1843, "high": 1.1987, "low": 1.1826, "close": 1.1963, "volume": 7717.0, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 1.1947, "high": 1.2023, "low": 1.1825, "close": 1.1987, "volume": 30429.7, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 1.1993, "high": 1.2188, "low": 1.1967, "close": 1.2057, "volume": 28924.7, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 1.207, "high": 1.2078, "low": 1.2007, "close": 1.2044, "volume": 6195.6, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 1.205, "high": 1.2081, "low": 1.1967, "close": 1.205, "volume": 4028.4, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 1.205, "high": 1.2097, "low": 1.2012, "close": 1.2093, "volume": 1576.3, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 1.2095, "high": 1.2171, "low": 1.2074, "close": 1.2106, "volume": 2771.3, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 1.2106, "high": 1.2158, "low": 1.2013, "close": 1.2137, "volume": 3438.0, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 1.2138, "high": 1.2268, "low": 1.2097, "close": 1.2268, "volume": 13994.3, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 1.2246, "high": 1.2268, "low": 1.2152, "close": 1.2178, "volume": 9372.4, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 1.2178, "high": 1.2186, "low": 1.196, "close": 1.1991, "volume": 12246.8, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 1.1983, "high": 1.2016, "low": 1.187, "close": 1.1885, "volume": 16576.8, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 1.1886, "high": 1.1886, "low": 1.1568, "close": 1.1806, "volume": 14508.7, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 1.179, "high": 1.1961, "low": 1.1547, "close": 1.1719, "volume": 38882.8, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 1.1708, "high": 1.1902, "low": 1.1625, "close": 1.1629, "volume": 19941.4, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 1.1616, "high": 1.1719, "low": 1.1328, "close": 1.1502, "volume": 36031.7, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 1.1475, "high": 1.1484, "low": 1.1074, "close": 1.1157, "volume": 35741.5, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 1.1159, "high": 1.1172, "low": 1.0777, "close": 1.081, "volume": 57237.2, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 1.0806, "high": 1.1049, "low": 1.0762, "close": 1.1033, "volume": 40577.7, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 1.1009, "high": 1.1178, "low": 1.091, "close": 1.1159, "volume": 13056.1, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 1.1118, "high": 1.1206, "low": 1.1035, "close": 1.1144, "volume": 7362.7, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 1.1137, "high": 1.1269, "low": 1.1086, "close": 1.1203, "volume": 7002.5, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 1.1217, "high": 1.1239, "low": 1.1167, "close": 1.1208, "volume": 596.5, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 1.1208, "high": 1.1334, "low": 1.1081, "close": 1.1102, "volume": 9652.0, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 1.1089, "high": 1.1163, "low": 1.1054, "close": 1.111, "volume": 4232.0, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 1.109, "high": 1.1237, "low": 1.1018, "close": 1.1021, "volume": 8286.4, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 1.1095, "high": 1.1143, "low": 1.0983, "close": 1.1143, "volume": 18137.3, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 1.1144, "high": 1.1258, "low": 1.1142, "close": 1.1258, "volume": 1918.9, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 1.1233, "high": 1.1259, "low": 1.1128, "close": 1.1148, "volume": 2563.5, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 1.1152, "high": 1.12, "low": 1.105, "close": 1.1056, "volume": 2991.7, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 1.106, "high": 1.1234, "low": 1.106, "close": 1.1201, "volume": 1948.9, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 1.1237, "high": 1.128, "low": 1.1179, "close": 1.1261, "volume": 2292.6, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 1.1267, "high": 1.1348, "low": 1.1267, "close": 1.1308, "volume": 2338.2, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 1.1274, "high": 1.137, "low": 1.126, "close": 1.1286, "volume": 21412.8, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 1.1321, "high": 1.1418, "low": 1.1196, "close": 1.1391, "volume": 6908.5, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 1.132, "high": 1.1483, "low": 1.1301, "close": 1.1396, "volume": 5378.2, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 1.142, "high": 1.142, "low": 1.1378, "close": 1.1405, "volume": 2070.0, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 1.1371, "high": 1.1398, "low": 1.1225, "close": 1.1246, "volume": 10061.7, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 1.1259, "high": 1.1329, "low": 1.1094, "close": 1.1329, "volume": 11136.0, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 1.133, "high": 1.1411, "low": 1.1213, "close": 1.1348, "volume": 7531.9, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 1.1308, "high": 1.1376, "low": 1.1263, "close": 1.1376, "volume": 4444.8, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 1.1387, "high": 1.1421, "low": 1.1298, "close": 1.1385, "volume": 2256.4, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 1.1348, "high": 1.135, "low": 1.1275, "close": 1.1329, "volume": 3003.5, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 1.1298, "high": 1.1423, "low": 1.1298, "close": 1.1391, "volume": 5730.6, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 1.1409, "high": 1.1556, "low": 1.1403, "close": 1.1466, "volume": 10349.8, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 1.1453, "high": 1.1453, "low": 1.1263, "close": 1.1268, "volume": 3021.4, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 1.1281, "high": 1.1438, "low": 1.1279, "close": 1.141, "volume": 5191.9, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 1.1397, "high": 1.1458, "low": 1.1397, "close": 1.1427, "volume": 35562.9, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 1.1462, "high": 1.1525, "low": 1.1461, "close": 1.1482, "volume": 3322.3, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 1.1464, "high": 1.1469, "low": 1.1361, "close": 1.1389, "volume": 1294.0, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 1.14, "high": 1.1645, "low": 1.1355, "close": 1.1645, "volume": 20444.2, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 1.1647, "high": 1.1776, "low": 1.1602, "close": 1.1623, "volume": 13607.3, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 1.168, "high": 1.168, "low": 1.1607, "close": 1.1668, "volume": 1211.7, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 1.168, "high": 1.1711, "low": 1.1643, "close": 1.1696, "volume": 4285.4, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 1.1693, "high": 1.1693, "low": 1.1613, "close": 1.1667, "volume": 2620.3, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 1.168, "high": 1.1879, "low": 1.168, "close": 1.1878, "volume": 11831.8, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 1.1878, "high": 1.1878, "low": 1.1783, "close": 1.1813, "volume": 3604.1, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 1.1851, "high": 1.1884, "low": 1.1799, "close": 1.1799, "volume": 1710.6, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 1.1849, "high": 1.1953, "low": 1.1839, "close": 1.1925, "volume": 4332.5, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 1.1951, "high": 1.2113, "low": 1.1941, "close": 1.2113, "volume": 9831.7, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 1.2026, "high": 1.2159, "low": 1.2017, "close": 1.2159, "volume": 33484.2, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 1.2123, "high": 1.2131, "low": 1.1898, "close": 1.1968, "volume": 10670.2, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 1.1952, "high": 1.1964, "low": 1.1792, "close": 1.181, "volume": 11720.0, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 1.1812, "high": 1.1891, "low": 1.1616, "close": 1.1722, "volume": 14987.3, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 1.1726, "high": 1.182, "low": 1.1707, "close": 1.1802, "volume": 2949.6, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 1.1812, "high": 1.1863, "low": 1.177, "close": 1.1808, "volume": 5415.4, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 1.1806, "high": 1.1886, "low": 1.1801, "close": 1.1828, "volume": 4312.0, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 1.182, "high": 1.1859, "low": 1.1741, "close": 1.1859, "volume": 1372.2, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 1.1862, "high": 1.1921, "low": 1.1855, "close": 1.1878, "volume": 1900.8, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 1.192, "high": 1.1961, "low": 1.1837, "close": 1.1881, "volume": 2592.6, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 1.1905, "high": 1.202, "low": 1.1859, "close": 1.1976, "volume": 7147.1, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 1.1989, "high": 1.217, "low": 1.1936, "close": 1.2154, "volume": 13362.6, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 1.2125, "high": 1.2277, "low": 1.2125, "close": 1.2227, "volume": 17228.3, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 1.2232, "high": 1.2301, "low": 1.2081, "close": 1.2289, "volume": 12737.1, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 1.23, "high": 1.2362, "low": 1.2199, "close": 1.2258, "volume": 8926.3, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 1.225, "high": 1.2367, "low": 1.2195, "close": 1.23, "volume": 8573.6, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 1.2304, "high": 1.2485, "low": 1.2285, "close": 1.2434, "volume": 12954.4, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 1.2427, "high": 1.2427, "low": 1.2277, "close": 1.2285, "volume": 3072.8, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 1.2295, "high": 1.238, "low": 1.2269, "close": 1.2378, "volume": 5772.7, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 1.2334, "high": 1.2335, "low": 1.2278, "close": 1.2335, "volume": 5320.0, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 1.2299, "high": 1.2365, "low": 1.2279, "close": 1.2353, "volume": 1580.5, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 1.231, "high": 1.2319, "low": 1.2146, "close": 1.2293, "volume": 6486.1, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 1.2269, "high": 1.232, "low": 1.2238, "close": 1.2309, "volume": 868.2, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 1.2314, "high": 1.2355, "low": 1.229, "close": 1.2355, "volume": 622.2, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 1.2354, "high": 1.238, "low": 1.2329, "close": 1.2337, "volume": 919.8, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 1.232, "high": 1.2396, "low": 1.2254, "close": 1.2354, "volume": 3727.4, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 1.232, "high": 1.2445, "low": 1.2284, "close": 1.2331, "volume": 17165.0, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 1.2307, "high": 1.2387, "low": 1.2298, "close": 1.2306, "volume": 6939.7, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 1.2287, "high": 1.2288, "low": 1.1883, "close": 1.2055, "volume": 33947.2, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 1.2015, "high": 1.2117, "low": 1.1701, "close": 1.2038, "volume": 37506.2, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 1.2068, "high": 1.2072, "low": 1.1828, "close": 1.1993, "volume": 27008.4, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 1.1984, "high": 1.2036, "low": 1.1955, "close": 1.2026, "volume": 1948.2, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 1.2034, "high": 1.2053, "low": 1.1961, "close": 1.1968, "volume": 1149.4, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 1.1951, "high": 1.2046, "low": 1.1938, "close": 1.201, "volume": 3276.6, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 1.2006, "high": 1.2006, "low": 1.187, "close": 1.187, "volume": 2004.3, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 1.188, "high": 1.1914, "low": 1.1801, "close": 1.1802, "volume": 4423.4, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 1.1801, "high": 1.1836, "low": 1.1651, "close": 1.1661, "volume": 24835.8, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 1.1699, "high": 1.1953, "low": 1.1692, "close": 1.1912, "volume": 4073.7, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 1.1882, "high": 1.1985, "low": 1.1847, "close": 1.1964, "volume": 2711.4, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 1.1956, "high": 1.2004, "low": 1.1904, "close": 1.1906, "volume": 1912.1, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 1.1919, "high": 1.1989, "low": 1.1908, "close": 1.1981, "volume": 235.7, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 1.2002, "high": 1.2029, "low": 1.1906, "close": 1.1933, "volume": 1395.0, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 1.1909, "high": 1.1939, "low": 1.187, "close": 1.1884, "volume": 375.1, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 1.1912, "high": 1.1926, "low": 1.1808, "close": 1.1808, "volume": 1050.8, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 1.1813, "high": 1.182, "low": 1.173, "close": 1.182, "volume": 3331.3, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 1.1825, "high": 1.1859, "low": 1.177, "close": 1.1789, "volume": 184.3, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 1.177, "high": 1.1881, "low": 1.177, "close": 1.1881, "volume": 261.6, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 1.182, "high": 1.187, "low": 1.1789, "close": 1.1789, "volume": 258.6, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 1.1778, "high": 1.1931, "low": 1.1721, "close": 1.1931, "volume": 858.2, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 1.1933, "high": 1.1995, "low": 1.1873, "close": 1.1902, "volume": 7507.8, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 1.187, "high": 1.1911, "low": 1.1832, "close": 1.1907, "volume": 3406.7, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 1.192, "high": 1.1974, "low": 1.1919, "close": 1.1929, "volume": 5258.2, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 1.197, "high": 1.2014, "low": 1.1918, "close": 1.199, "volume": 39621.8, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 1.1972, "high": 1.2174, "low": 1.1952, "close": 1.208, "volume": 14805.8, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 1.2083, "high": 1.2083, "low": 1.1962, "close": 1.2005, "volume": 6139.9, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 1.1991, "high": 1.2038, "low": 1.197, "close": 1.2004, "volume": 5797.3, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 1.2049, "high": 1.2111, "low": 1.1981, "close": 1.2026, "volume": 14983.2, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 1.2031, "high": 1.2031, "low": 1.1776, "close": 1.1788, "volume": 21550.5, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 1.1813, "high": 1.1902, "low": 1.1739, "close": 1.1739, "volume": 4087.9, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 1.1779, "high": 1.1781, "low": 1.1573, "close": 1.1735, "volume": 9031.9, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 1.1753, "high": 1.1814, "low": 1.1605, "close": 1.164, "volume": 15822.8, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 1.1669, "high": 1.1712, "low": 1.1176, "close": 1.1616, "volume": 56354.4, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 1.1601, "high": 1.1642, "low": 1.1551, "close": 1.1599, "volume": 6980.0, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 1.161, "high": 1.1682, "low": 1.1422, "close": 1.1536, "volume": 17280.0, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 1.1541, "high": 1.1551, "low": 1.1246, "close": 1.1293, "volume": 23452.1, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 1.1296, "high": 1.133, "low": 1.1191, "close": 1.1272, "volume": 6761.3, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 1.1279, "high": 1.1352, "low": 1.1279, "close": 1.1352, "volume": 1678.5, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 1.1355, "high": 1.1369, "low": 1.1224, "close": 1.1303, "volume": 5997.1, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 1.13, "high": 1.1556, "low": 1.13, "close": 1.1551, "volume": 2081.3, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 1.1558, "high": 1.1682, "low": 1.148, "close": 1.1602, "volume": 19298.1, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 1.1606, "high": 1.163, "low": 1.1519, "close": 1.1519, "volume": 2376.1, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 1.1515, "high": 1.1529, "low": 1.1434, "close": 1.1439, "volume": 2572.8, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 1.1446, "high": 1.1542, "low": 1.1426, "close": 1.1496, "volume": 2921.1, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 1.147, "high": 1.1541, "low": 1.144, "close": 1.1541, "volume": 866.2, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 1.1512, "high": 1.1512, "low": 1.1365, "close": 1.1404, "volume": 10599.9, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 1.1412, "high": 1.1456, "low": 1.1319, "close": 1.1441, "volume": 23410.3, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 1.139, "high": 1.139, "low": 1.13, "close": 1.1308, "volume": 2234.6, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 1.133, "high": 1.134, "low": 1.1148, "close": 1.118, "volume": 13499.1, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 1.1187, "high": 1.1382, "low": 1.1143, "close": 1.1233, "volume": 19610.6, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 1.1225, "high": 1.1402, "low": 1.1182, "close": 1.1315, "volume": 13270.8, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 1.1299, "high": 1.1299, "low": 1.1092, "close": 1.1125, "volume": 101558.2, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 1.1125, "high": 1.1234, "low": 1.1102, "close": 1.1234, "volume": 38747.7, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 1.1241, "high": 1.133, "low": 1.1213, "close": 1.1213, "volume": 5270.0, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 1.1208, "high": 1.1208, "low": 1.1084, "close": 1.1114, "volume": 2061.7, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 1.111, "high": 1.1151, "low": 1.0976, "close": 1.1026, "volume": 16997.4, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 1.1029, "high": 1.1262, "low": 1.0988, "close": 1.1178, "volume": 8752.1, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 1.1176, "high": 1.1176, "low": 1.104, "close": 1.114, "volume": 2596.7, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 1.1141, "high": 1.1141, "low": 1.1045, "close": 1.1051, "volume": 2802.6, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 1.1088, "high": 1.1127, "low": 1.1053, "close": 1.1127, "volume": 10370.4, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 1.113, "high": 1.1227, "low": 1.113, "close": 1.1204, "volume": 2015.4, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 1.1175, "high": 1.1175, "low": 1.1031, "close": 1.104, "volume": 7785.4, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 1.1054, "high": 1.111, "low": 1.1053, "close": 1.106, "volume": 193.9, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 1.1035, "high": 1.1035, "low": 1.0803, "close": 1.0919, "volume": 16751.0, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 1.0951, "high": 1.0951, "low": 1.0837, "close": 1.0941, "volume": 2300.0, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 1.0941, "high": 1.1138, "low": 1.0941, "close": 1.1039, "volume": 8440.5, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 1.106, "high": 1.1332, "low": 1.106, "close": 1.119, "volume": 9104.4, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 1.1201, "high": 1.126, "low": 1.1158, "close": 1.126, "volume": 1649.5, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 1.1261, "high": 1.1535, "low": 1.12, "close": 1.1515, "volume": 19141.6, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 1.1541, "high": 1.1666, "low": 1.1511, "close": 1.1605, "volume": 27111.5, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 1.1612, "high": 1.163, "low": 1.1368, "close": 1.1401, "volume": 8520.4, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 1.1421, "high": 1.152, "low": 1.1421, "close": 1.1482, "volume": 6459.7, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 1.1494, "high": 1.1643, "low": 1.1486, "close": 1.1569, "volume": 7811.7, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 1.1561, "high": 1.1566, "low": 1.1374, "close": 1.142, "volume": 12981.6, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 1.1409, "high": 1.1436, "low": 1.1271, "close": 1.1334, "volume": 5649.5, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 1.1331, "high": 1.1431, "low": 1.1312, "close": 1.1403, "volume": 5042.1, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 1.1398, "high": 1.1496, "low": 1.1396, "close": 1.1429, "volume": 1712.9, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 1.1438, "high": 1.145, "low": 1.1358, "close": 1.1427, "volume": 4757.0, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 1.1456, "high": 1.1456, "low": 1.1372, "close": 1.145, "volume": 379.0, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 1.1468, "high": 1.156, "low": 1.1463, "close": 1.1527, "volume": 26109.8, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 1.1532, "high": 1.1547, "low": 1.1353, "close": 1.1408, "volume": 9095.5, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 1.1406, "high": 1.1453, "low": 1.1353, "close": 1.1435, "volume": 8274.6, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 1.143, "high": 1.148, "low": 1.1418, "close": 1.143, "volume": 4348.7, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 1.1419, "high": 1.1542, "low": 1.1419, "close": 1.1483, "volume": 3785.0, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 1.147, "high": 1.1501, "low": 1.1448, "close": 1.1501, "volume": 675.7, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 1.15, "high": 1.1592, "low": 1.1489, "close": 1.1586, "volume": 19268.2, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 1.154, "high": 1.158, "low": 1.1517, "close": 1.155, "volume": 5006.5, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 1.151, "high": 1.151, "low": 1.1377, "close": 1.1393, "volume": 2074.2, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 1.1424, "high": 1.1452, "low": 1.1334, "close": 1.1334, "volume": 1905.8, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 1.1345, "high": 1.1381, "low": 1.1297, "close": 1.135, "volume": 1263.1, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 1.1336, "high": 1.1441, "low": 1.1334, "close": 1.1441, "volume": 966.5, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 1.145, "high": 1.1472, "low": 1.139, "close": 1.1404, "volume": 2314.1, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 1.1372, "high": 1.1502, "low": 1.1371, "close": 1.1461, "volume": 4368.7, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 1.144, "high": 1.1505, "low": 1.1421, "close": 1.1446, "volume": 4971.2, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 1.1478, "high": 1.1575, "low": 1.1451, "close": 1.1513, "volume": 14415.4, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 1.1529, "high": 1.158, "low": 1.14, "close": 1.1417, "volume": 6381.1, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 1.1395, "high": 1.1402, "low": 1.1308, "close": 1.1376, "volume": 4317.4, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 1.1373, "high": 1.1373, "low": 1.1198, "close": 1.1319, "volume": 20767.8, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 1.1323, "high": 1.152, "low": 1.1102, "close": 1.1283, "volume": 108247.4, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 1.1268, "high": 1.1268, "low": 1.0877, "close": 1.0894, "volume": 70354.3, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 1.0893, "high": 1.1193, "low": 1.0872, "close": 1.1188, "volume": 24487.9, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 1.1183, "high": 1.1288, "low": 1.1028, "close": 1.103, "volume": 18538.9, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 1.1023, "high": 1.106, "low": 1.0959, "close": 1.106, "volume": 4196.8, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 1.1061, "high": 1.112, "low": 1.1061, "close": 1.1074, "volume": 2675.3, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 1.106, "high": 1.117, "low": 1.106, "close": 1.106, "volume": 3069.2, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 1.1098, "high": 1.1098, "low": 1.1002, "close": 1.1002, "volume": 3661.1, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 1.1002, "high": 1.1109, "low": 1.0998, "close": 1.1109, "volume": 1893.6, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 1.111, "high": 1.1113, "low": 1.1051, "close": 1.1051, "volume": 970.8, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 1.1054, "high": 1.11, "low": 1.1037, "close": 1.1037, "volume": 1968.6, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 1.1074, "high": 1.1199, "low": 1.1056, "close": 1.1199, "volume": 5048.9, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 1.1199, "high": 1.1222, "low": 1.116, "close": 1.116, "volume": 1122.7, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 1.1173, "high": 1.1231, "low": 1.1151, "close": 1.1225, "volume": 917.5, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 1.1234, "high": 1.1269, "low": 1.1216, "close": 1.1216, "volume": 1121.1, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 1.12, "high": 1.1247, "low": 1.119, "close": 1.1247, "volume": 1128.1, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 1.125, "high": 1.1281, "low": 1.1229, "close": 1.1237, "volume": 3583.6, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 1.12, "high": 1.124, "low": 1.1179, "close": 1.124, "volume": 981.5, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 1.1228, "high": 1.1242, "low": 1.1192, "close": 1.1198, "volume": 1584.5, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 1.119, "high": 1.119, "low": 1.104, "close": 1.1061, "volume": 5704.7, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 1.1061, "high": 1.1293, "low": 1.1034, "close": 1.1271, "volume": 10594.5, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 1.1295, "high": 1.1565, "low": 1.1293, "close": 1.1474, "volume": 84059.2, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 1.1488, "high": 1.1488, "low": 1.138, "close": 1.144, "volume": 17783.3, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 1.146, "high": 1.149, "low": 1.1317, "close": 1.1323, "volume": 5223.1, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 1.1314, "high": 1.1314, "low": 1.1045, "close": 1.1099, "volume": 26351.8, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 1.1107, "high": 1.1302, "low": 1.107, "close": 1.127, "volume": 28250.8, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 1.125, "high": 1.1273, "low": 1.1213, "close": 1.1273, "volume": 13853.4, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 1.125, "high": 1.1253, "low": 1.1182, "close": 1.125, "volume": 5718.7, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 1.1257, "high": 1.128, "low": 1.1222, "close": 1.1262, "volume": 6584.7, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 1.126, "high": 1.137, "low": 1.126, "close": 1.137, "volume": 7954.0, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 1.1378, "high": 1.1387, "low": 1.1304, "close": 1.1321, "volume": 6487.9, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 1.13, "high": 1.1401, "low": 1.1288, "close": 1.1386, "volume": 2624.7, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 1.14, "high": 1.144, "low": 1.1336, "close": 1.1336, "volume": 6005.0, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 1.1359, "high": 1.1396, "low": 1.1351, "close": 1.1385, "volume": 3886.9, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 1.1415, "high": 1.142, "low": 1.1367, "close": 1.137, "volume": 8702.0, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 1.1366, "high": 1.1416, "low": 1.1366, "close": 1.1416, "volume": 3991.3, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 1.1387, "high": 1.139, "low": 1.1381, "close": 1.1383, "volume": 1828.4, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 1.1394, "high": 1.1465, "low": 1.1385, "close": 1.1454, "volume": 1795.7, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 1.1451, "high": 1.1469, "low": 1.1167, "close": 1.1177, "volume": 12367.1, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 1.1176, "high": 1.124, "low": 1.1086, "close": 1.1114, "volume": 3273.2, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 1.1101, "high": 1.1132, "low": 1.1055, "close": 1.1113, "volume": 8062.2, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 1.1094, "high": 1.1128, "low": 1.0966, "close": 1.099, "volume": 30481.2, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 1.0978, "high": 1.1144, "low": 1.0965, "close": 1.1102, "volume": 25610.7, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 1.1087, "high": 1.1087, "low": 1.0921, "close": 1.1021, "volume": 12871.1, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 1.1017, "high": 1.1182, "low": 1.097, "close": 1.1054, "volume": 23690.9, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 1.1037, "high": 1.1037, "low": 1.0892, "close": 1.0944, "volume": 123502.8, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 1.0958, "high": 1.0971, "low": 1.088, "close": 1.0947, "volume": 11166.7, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 1.0951, "high": 1.0955, "low": 1.0649, "close": 1.0762, "volume": 41543.9, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 1.0774, "high": 1.0871, "low": 1.075, "close": 1.0851, "volume": 8925.3, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 1.0838, "high": 1.0978, "low": 1.0819, "close": 1.0898, "volume": 6791.4, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 1.0928, "high": 1.097, "low": 1.0846, "close": 1.088, "volume": 16528.9, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 1.0874, "high": 1.0966, "low": 1.076, "close": 1.0966, "volume": 15141.9, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 1.096, "high": 1.1026, "low": 1.0916, "close": 1.0916, "volume": 7379.8, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 1.0928, "high": 1.1015, "low": 1.0928, "close": 1.0946, "volume": 7240.9, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 1.0973, "high": 1.1101, "low": 1.097, "close": 1.11, "volume": 2667.4, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 1.1103, "high": 1.1125, "low": 1.0989, "close": 1.1004, "volume": 8355.0, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 1.1025, "high": 1.111, "low": 1.1025, "close": 1.1058, "volume": 1307.1, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 1.1077, "high": 1.112, "low": 1.1064, "close": 1.1064, "volume": 1344.8, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 1.11, "high": 1.1104, "low": 1.1042, "close": 1.1066, "volume": 1028.7, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 1.1054, "high": 1.1054, "low": 1.0962, "close": 1.0962, "volume": 1099.2, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 1.1, "high": 1.106, "low": 1.0992, "close": 1.106, "volume": 850.6, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 1.1025, "high": 1.1025, "low": 1.0993, "close": 1.0993, "volume": 501.8, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 1.0986, "high": 1.0986, "low": 1.0889, "close": 1.0922, "volume": 3378.4, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 1.0947, "high": 1.0947, "low": 1.0857, "close": 1.0916, "volume": 2469.4, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 1.093, "high": 1.093, "low": 1.0858, "close": 1.093, "volume": 966.5, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 1.0898, "high": 1.094, "low": 1.0893, "close": 1.0921, "volume": 782.0, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 1.0924, "high": 1.0924, "low": 1.085, "close": 1.0875, "volume": 468.4, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 1.0848, "high": 1.0978, "low": 1.0832, "close": 1.094, "volume": 1725.9, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 1.0952, "high": 1.0993, "low": 1.0904, "close": 1.0904, "volume": 3128.8, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 1.0922, "high": 1.1046, "low": 1.0897, "close": 1.1016, "volume": 8300.2, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 1.1021, "high": 1.1023, "low": 1.0975, "close": 1.0976, "volume": 872.9, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 1.097, "high": 1.097, "low": 1.087, "close": 1.0883, "volume": 2913.4, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 1.0868, "high": 1.0897, "low": 1.0837, "close": 1.084, "volume": 1858.3, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 1.0834, "high": 1.0834, "low": 1.0621, "close": 1.0621, "volume": 12791.2, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 1.0658, "high": 1.0755, "low": 1.0651, "close": 1.0704, "volume": 5096.3, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 1.0726, "high": 1.0738, "low": 1.0675, "close": 1.0675, "volume": 4587.4, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 1.0711, "high": 1.0781, "low": 1.0711, "close": 1.0735, "volume": 623.2, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 1.071, "high": 1.0793, "low": 1.071, "close": 1.0793, "volume": 178.6, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 1.0776, "high": 1.0868, "low": 1.0732, "close": 1.0852, "volume": 3052.7, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 1.0848, "high": 1.0891, "low": 1.0842, "close": 1.0863, "volume": 25859.9, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 1.0863, "high": 1.0874, "low": 1.0857, "close": 1.087, "volume": 620.3, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 1.0862, "high": 1.0862, "low": 1.0787, "close": 1.0796, "volume": 1284.4, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 1.0789, "high": 1.0791, "low": 1.0778, "close": 1.0778, "volume": 888.7, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 1.0791, "high": 1.0886, "low": 1.0791, "close": 1.0886, "volume": 532.3, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 1.0892, "high": 1.0892, "low": 1.084, "close": 1.0855, "volume": 322.6, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 1.086, "high": 1.0883, "low": 1.084, "close": 1.084, "volume": 2925.8, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 1.0842, "high": 1.105, "low": 1.083, "close": 1.0996, "volume": 13188.5, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 1.1004, "high": 1.1076, "low": 1.0984, "close": 1.0984, "volume": 3551.8, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 1.0996, "high": 1.0996, "low": 1.0959, "close": 1.0959, "volume": 458.1, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 1.102, "high": 1.106, "low": 1.0993, "close": 1.106, "volume": 1622.3, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 1.1072, "high": 1.1096, "low": 1.102, "close": 1.106, "volume": 3367.9, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 1.102, "high": 1.1184, "low": 1.1011, "close": 1.118, "volume": 6682.1, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 1.1189, "high": 1.1192, "low": 1.09, "close": 1.0929, "volume": 8151.3, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 1.0932, "high": 1.0969, "low": 1.0886, "close": 1.0916, "volume": 11180.1, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 1.0909, "high": 1.0933, "low": 1.085, "close": 1.085, "volume": 5335.7, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 1.0871, "high": 1.0965, "low": 1.0867, "close": 1.0958, "volume": 4851.5, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 1.0968, "high": 1.1022, "low": 1.0932, "close": 1.094, "volume": 1517.6, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 1.093, "high": 1.0993, "low": 1.093, "close": 1.099, "volume": 2425.6, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 1.0984, "high": 1.1028, "low": 1.0881, "close": 1.0937, "volume": 8218.9, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 1.0935, "high": 1.098, "low": 1.0935, "close": 1.098, "volume": 2894.4, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 1.0993, "high": 1.1103, "low": 1.0993, "close": 1.1074, "volume": 10961.8, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 1.108, "high": 1.1115, "low": 1.1043, "close": 1.1043, "volume": 5824.2, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 1.1054, "high": 1.1079, "low": 1.1028, "close": 1.104, "volume": 599.5, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 1.1048, "high": 1.1048, "low": 1.093, "close": 1.0939, "volume": 4663.6, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 1.0929, "high": 1.0942, "low": 1.0898, "close": 1.0917, "volume": 1772.5, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 1.0922, "high": 1.0951, "low": 1.0897, "close": 1.0951, "volume": 15165.4, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 1.0931, "high": 1.0956, "low": 1.0931, "close": 1.0955, "volume": 1174.6, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 1.0963, "high": 1.097, "low": 1.084, "close": 1.084, "volume": 3184.8, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 1.0837, "high": 1.0865, "low": 1.0794, "close": 1.0829, "volume": 10614.8, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 1.0829, "high": 1.0829, "low": 1.0737, "close": 1.0756, "volume": 2784.2, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 1.0783, "high": 1.0822, "low": 1.0745, "close": 1.0822, "volume": 1307.9, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 1.0801, "high": 1.085, "low": 1.0779, "close": 1.0804, "volume": 6671.7, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 1.0812, "high": 1.0819, "low": 1.0777, "close": 1.0803, "volume": 1477.8, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 1.084, "high": 1.0858, "low": 1.0805, "close": 1.0828, "volume": 3390.3, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 1.0826, "high": 1.0875, "low": 1.0744, "close": 1.0744, "volume": 1699.0, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 1.079, "high": 1.0826, "low": 1.0718, "close": 1.0764, "volume": 9499.6, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 1.0795, "high": 1.0795, "low": 1.0527, "close": 1.0527, "volume": 50997.1, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 1.0533, "high": 1.0533, "low": 1.0304, "close": 1.0464, "volume": 80239.9, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 1.0457, "high": 1.0589, "low": 1.0378, "close": 1.0384, "volume": 12575.0, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 1.0388, "high": 1.0454, "low": 1.0335, "close": 1.0354, "volume": 14152.4, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 1.0366, "high": 1.0456, "low": 1.0364, "close": 1.0412, "volume": 3019.7, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 1.0415, "high": 1.0456, "low": 1.03, "close": 1.03, "volume": 5894.0, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 1.035, "high": 1.0358, "low": 1.0258, "close": 1.035, "volume": 11541.9, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 1.0366, "high": 1.0556, "low": 1.0366, "close": 1.0466, "volume": 11044.0, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 1.0471, "high": 1.0492, "low": 1.0378, "close": 1.0411, "volume": 5210.7, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 1.0409, "high": 1.0483, "low": 1.0409, "close": 1.0457, "volume": 2180.1, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 1.0458, "high": 1.0465, "low": 1.0392, "close": 1.0393, "volume": 11043.8, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 1.0396, "high": 1.0523, "low": 1.036, "close": 1.0421, "volume": 7493.1, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 1.0429, "high": 1.0429, "low": 1.0371, "close": 1.0385, "volume": 3281.1, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 1.038, "high": 1.0391, "low": 1.0343, "close": 1.0381, "volume": 6607.8, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 1.0381, "high": 1.0452, "low": 1.0372, "close": 1.044, "volume": 7600.4, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 1.0449, "high": 1.05, "low": 1.0428, "close": 1.05, "volume": 1358.4, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 1.0501, "high": 1.0578, "low": 1.0501, "close": 1.0542, "volume": 2845.9, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 1.0521, "high": 1.0523, "low": 1.0459, "close": 1.0459, "volume": 1552.0, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 1.0481, "high": 1.0536, "low": 1.0464, "close": 1.0536, "volume": 278.4, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 1.0515, "high": 1.0515, "low": 1.0439, "close": 1.0461, "volume": 4367.5, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 1.0455, "high": 1.0473, "low": 1.0406, "close": 1.0446, "volume": 6708.3, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 1.0447, "high": 1.0658, "low": 1.0447, "close": 1.0629, "volume": 5742.1, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 1.0649, "high": 1.067, "low": 1.0527, "close": 1.0576, "volume": 9270.9, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 1.0582, "high": 1.0642, "low": 1.0516, "close": 1.0575, "volume": 9369.6, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 1.0585, "high": 1.0651, "low": 1.0571, "close": 1.0596, "volume": 1402.9, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 1.06, "high": 1.066, "low": 1.059, "close": 1.0612, "volume": 5321.5, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 1.0608, "high": 1.0619, "low": 1.0554, "close": 1.0565, "volume": 6563.8, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 1.0555, "high": 1.06, "low": 1.0525, "close": 1.0584, "volume": 5944.4, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 1.0584, "high": 1.0805, "low": 1.0565, "close": 1.0797, "volume": 21190.9, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 1.0809, "high": 1.1051, "low": 1.077, "close": 1.0996, "volume": 37005.2, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 1.1021, "high": 1.1021, "low": 1.0878, "close": 1.0917, "volume": 22852.8, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 1.093, "high": 1.093, "low": 1.0815, "close": 1.0833, "volume": 5427.1, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 1.083, "high": 1.0883, "low": 1.0828, "close": 1.0854, "volume": 4146.6, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 1.0874, "high": 1.0918, "low": 1.0853, "close": 1.0872, "volume": 15392.5, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 1.0871, "high": 1.0898, "low": 1.0854, "close": 1.0865, "volume": 5862.0, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 1.0868, "high": 1.0974, "low": 1.0868, "close": 1.0911, "volume": 5951.1, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 1.0911, "high": 1.0958, "low": 1.0911, "close": 1.0953, "volume": 1370.6, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 1.0959, "high": 1.0968, "low": 1.0928, "close": 1.0936, "volume": 9081.6, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 1.095, "high": 1.1083, "low": 1.095, "close": 1.1059, "volume": 73423.7, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 1.1084, "high": 1.1168, "low": 1.1084, "close": 1.1125, "volume": 32298.8, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 1.111, "high": 1.1431, "low": 1.1082, "close": 1.1339, "volume": 37031.4, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 1.1343, "high": 1.1417, "low": 1.1293, "close": 1.1353, "volume": 4227.1, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 1.1357, "high": 1.1458, "low": 1.1329, "close": 1.1423, "volume": 5204.9, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 1.1419, "high": 1.1449, "low": 1.139, "close": 1.1408, "volume": 1729.6, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 1.14, "high": 1.14, "low": 1.1363, "close": 1.1371, "volume": 1804.5, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 1.137, "high": 1.1396, "low": 1.1329, "close": 1.1385, "volume": 2167.0, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 1.1406, "high": 1.1409, "low": 1.1271, "close": 1.1359, "volume": 6058.5, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 1.1356, "high": 1.1378, "low": 1.1281, "close": 1.1313, "volume": 2830.5, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 1.1281, "high": 1.1314, "low": 1.1158, "close": 1.1173, "volume": 7296.8, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 1.1172, "high": 1.1235, "low": 1.113, "close": 1.1231, "volume": 11201.2, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 1.1232, "high": 1.1232, "low": 1.1119, "close": 1.1119, "volume": 9065.5, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 1.1119, "high": 1.1223, "low": 1.1119, "close": 1.1159, "volume": 4985.9, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 1.1149, "high": 1.1221, "low": 1.1141, "close": 1.1211, "volume": 4936.8, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 1.1203, "high": 1.1275, "low": 1.1194, "close": 1.1275, "volume": 5008.0, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 1.1273, "high": 1.1293, "low": 1.1243, "close": 1.1269, "volume": 6988.4, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 1.1281, "high": 1.1291, "low": 1.1254, "close": 1.1267, "volume": 2267.4, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 1.1232, "high": 1.1232, "low": 1.1137, "close": 1.1213, "volume": 844.4, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 1.121, "high": 1.1262, "low": 1.1189, "close": 1.1224, "volume": 3543.8, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 1.12, "high": 1.126, "low": 1.1037, "close": 1.1096, "volume": 5907.5, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 1.1102, "high": 1.1141, "low": 1.1057, "close": 1.1107, "volume": 4646.7, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 1.1126, "high": 1.142, "low": 1.1126, "close": 1.1333, "volume": 29016.1, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 1.1326, "high": 1.133, "low": 1.1022, "close": 1.116, "volume": 31804.4, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 1.1148, "high": 1.122, "low": 1.1117, "close": 1.121, "volume": 10474.2, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 1.1175, "high": 1.1202, "low": 1.1149, "close": 1.1162, "volume": 321.7, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 1.12, "high": 1.12, "low": 1.1128, "close": 1.1128, "volume": 966.7, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 1.1123, "high": 1.1217, "low": 1.11, "close": 1.1204, "volume": 2432.6, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 1.1184, "high": 1.1184, "low": 1.1118, "close": 1.112, "volume": 3599.2, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 1.1113, "high": 1.1134, "low": 1.1041, "close": 1.1134, "volume": 1616.1, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 1.1144, "high": 1.1153, "low": 1.112, "close": 1.112, "volume": 2056.6, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 1.116, "high": 1.1161, "low": 1.1147, "close": 1.1153, "volume": 605.8, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 1.1158, "high": 1.1158, "low": 1.111, "close": 1.1134, "volume": 1940.1, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 1.111, "high": 1.1125, "low": 1.1105, "close": 1.1105, "volume": 10115.0, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 1.1072, "high": 1.1098, "low": 1.1026, "close": 1.1077, "volume": 9462.7, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 1.1083, "high": 1.1083, "low": 1.0959, "close": 1.0974, "volume": 6939.5, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 1.0965, "high": 1.0965, "low": 1.0848, "close": 1.0916, "volume": 21057.6, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 1.0908, "high": 1.0918, "low": 1.0797, "close": 1.0835, "volume": 7080.3, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 1.0846, "high": 1.0901, "low": 1.0822, "close": 1.0901, "volume": 7394.6, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 1.0905, "high": 1.0961, "low": 1.0905, "close": 1.0929, "volume": 5240.9, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 1.0917, "high": 1.0995, "low": 1.0904, "close": 1.0966, "volume": 3660.5, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 1.0957, "high": 1.0957, "low": 1.0916, "close": 1.0926, "volume": 1987.2, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 1.0939, "high": 1.0939, "low": 1.0838, "close": 1.0888, "volume": 6778.2, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 1.0847, "high": 1.093, "low": 1.084, "close": 1.0927, "volume": 7083.8, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 1.0929, "high": 1.0996, "low": 1.0873, "close": 1.0985, "volume": 4946.5, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 1.0985, "high": 1.1051, "low": 1.0964, "close": 1.0991, "volume": 15993.2, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 1.0996, "high": 1.1002, "low": 1.0961, "close": 1.1, "volume": 16916.6, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 1.0971, "high": 1.1009, "low": 1.096, "close": 1.0965, "volume": 1687.4, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 1.0949, "high": 1.0976, "low": 1.0928, "close": 1.0976, "volume": 6062.3, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 1.0987, "high": 1.0987, "low": 1.0881, "close": 1.0881, "volume": 657.9, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 1.0923, "high": 1.0929, "low": 1.0903, "close": 1.0925, "volume": 2145.8, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 1.0919, "high": 1.0919, "low": 1.0741, "close": 1.0851, "volume": 22182.0, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 1.0858, "high": 1.0887, "low": 1.084, "close": 1.0854, "volume": 538.2, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 1.0856, "high": 1.0856, "low": 1.0856, "close": 1.0856, "volume": 14.8, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 1.086, "high": 1.0891, "low": 1.086, "close": 1.0864, "volume": 607.0, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 1.084, "high": 1.0854, "low": 1.082, "close": 1.0836, "volume": 1220.9, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 1.0839, "high": 1.0952, "low": 1.0827, "close": 1.0912, "volume": 21007.5, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 1.0895, "high": 1.1098, "low": 1.0889, "close": 1.1011, "volume": 16678.8, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 1.1026, "high": 1.1161, "low": 1.102, "close": 1.1121, "volume": 6778.0, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 1.1161, "high": 1.1184, "low": 1.1053, "close": 1.1089, "volume": 23267.0, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 1.1086, "high": 1.1103, "low": 1.1028, "close": 1.1058, "volume": 5727.4, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 1.1074, "high": 1.1085, "low": 1.0998, "close": 1.1015, "volume": 13037.6, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 1.1016, "high": 1.106, "low": 1.1005, "close": 1.106, "volume": 2540.3, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 1.105, "high": 1.1134, "low": 1.105, "close": 1.1134, "volume": 3696.6, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 1.1129, "high": 1.1177, "low": 1.1084, "close": 1.1173, "volume": 7316.5, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 1.114, "high": 1.1227, "low": 1.1135, "close": 1.1197, "volume": 10916.3, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 1.1172, "high": 1.1231, "low": 1.1168, "close": 1.1226, "volume": 3810.8, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 1.1177, "high": 1.1209, "low": 1.1176, "close": 1.1176, "volume": 3595.8, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 1.117, "high": 1.1217, "low": 1.1146, "close": 1.1154, "volume": 2198.5, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 1.1168, "high": 1.1175, "low": 1.112, "close": 1.1175, "volume": 2687.2, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 1.12, "high": 1.1282, "low": 1.1154, "close": 1.1172, "volume": 4672.3, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 1.1181, "high": 1.1181, "low": 1.1145, "close": 1.1168, "volume": 2007.4, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 1.1173, "high": 1.1216, "low": 1.1173, "close": 1.1207, "volume": 1153.7, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 1.1181, "high": 1.1181, "low": 1.1153, "close": 1.1153, "volume": 67.5, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 1.1141, "high": 1.1148, "low": 1.104, "close": 1.1112, "volume": 6307.9, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 1.1105, "high": 1.112, "low": 1.1103, "close": 1.1106, "volume": 138.9, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 1.1108, "high": 1.1108, "low": 1.1091, "close": 1.1091, "volume": 34.8, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 1.1119, "high": 1.1153, "low": 1.1119, "close": 1.1143, "volume": 462.3, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 1.1061, "high": 1.1067, "low": 1.1016, "close": 1.1062, "volume": 1074.3, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 1.1093, "high": 1.1093, "low": 1.1063, "close": 1.1063, "volume": 317.1, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 1.1057, "high": 1.1057, "low": 1.1056, "close": 1.1057, "volume": 437.3, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 1.1097, "high": 1.1105, "low": 1.1078, "close": 1.1085, "volume": 769.4, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 1.1085, "high": 1.1085, "low": 1.1009, "close": 1.1016, "volume": 541.8, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 1.1024, "high": 1.1083, "low": 1.1024, "close": 1.1049, "volume": 3176.3, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 1.1063, "high": 1.109, "low": 1.0976, "close": 1.1007, "volume": 1923.8, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 1.1038, "high": 1.1083, "low": 1.1038, "close": 1.1056, "volume": 1648.8, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 1.1035, "high": 1.1061, "low": 1.1034, "close": 1.1061, "volume": 2079.0, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 1.1058, "high": 1.1058, "low": 1.102, "close": 1.102, "volume": 907.5, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 1.106, "high": 1.1131, "low": 1.106, "close": 1.1116, "volume": 1693.8, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 1.106, "high": 1.1081, "low": 1.106, "close": 1.108, "volume": 588.2, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 1.111, "high": 1.1156, "low": 1.111, "close": 1.1153, "volume": 228.4, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 1.1156, "high": 1.116, "low": 1.1097, "close": 1.1105, "volume": 1996.4, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 1.1113, "high": 1.1113, "low": 1.1037, "close": 1.1037, "volume": 20820.9, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 1.1034, "high": 1.1053, "low": 1.1021, "close": 1.103, "volume": 592.1, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 1.1026, "high": 1.1058, "low": 1.102, "close": 1.1058, "volume": 782.6, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 1.105, "high": 1.1094, "low": 1.105, "close": 1.109, "volume": 2347.7, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 1.1075, "high": 1.1083, "low": 1.1067, "close": 1.1082, "volume": 2449.4, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 1.1078, "high": 1.114, "low": 1.1078, "close": 1.114, "volume": 771.4, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 1.1122, "high": 1.1148, "low": 1.1122, "close": 1.1143, "volume": 745.2, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 1.1149, "high": 1.1215, "low": 1.1149, "close": 1.1172, "volume": 3524.6, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 1.1171, "high": 1.118, "low": 1.1115, "close": 1.1135, "volume": 461.9, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 1.1178, "high": 1.1206, "low": 1.1178, "close": 1.1206, "volume": 309.9, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 1.1179, "high": 1.1191, "low": 1.1171, "close": 1.1191, "volume": 1824.2, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 1.116, "high": 1.1208, "low": 1.116, "close": 1.1189, "volume": 157.2, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 1.116, "high": 1.116, "low": 1.1095, "close": 1.1107, "volume": 21876.5, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 1.1113, "high": 1.1144, "low": 1.1037, "close": 1.1077, "volume": 3429.1, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 1.1061, "high": 1.111, "low": 1.1049, "close": 1.111, "volume": 591.9, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 1.106, "high": 1.106, "low": 1.0896, "close": 1.093, "volume": 18778.7, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 1.0933, "high": 1.0942, "low": 1.087, "close": 1.0942, "volume": 7675.7, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 1.0961, "high": 1.1037, "low": 1.0961, "close": 1.1037, "volume": 1058.5, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 1.1009, "high": 1.1019, "low": 1.0966, "close": 1.0966, "volume": 2181.9, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 1.0971, "high": 1.0973, "low": 1.0816, "close": 1.0861, "volume": 8073.9, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 1.088, "high": 1.0918, "low": 1.088, "close": 1.0918, "volume": 140.9, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 1.0917, "high": 1.0945, "low": 1.088, "close": 1.088, "volume": 2684.4, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 1.0852, "high": 1.0988, "low": 1.082, "close": 1.0988, "volume": 3760.8, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 1.0984, "high": 1.0984, "low": 1.0955, "close": 1.0955, "volume": 1164.8, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 1.0961, "high": 1.0961, "low": 1.0894, "close": 1.0928, "volume": 1592.0, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 1.0933, "high": 1.0933, "low": 1.0695, "close": 1.0762, "volume": 20078.6, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 1.0781, "high": 1.0815, "low": 1.0768, "close": 1.0795, "volume": 1384.8, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 1.0797, "high": 1.0832, "low": 1.0797, "close": 1.0828, "volume": 984.1, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 1.0806, "high": 1.0806, "low": 1.079, "close": 1.0805, "volume": 96.8, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 1.0818, "high": 1.0868, "low": 1.0808, "close": 1.0866, "volume": 499.0, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 1.0848, "high": 1.0886, "low": 1.0847, "close": 1.0886, "volume": 1187.5, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 1.0889, "high": 1.0935, "low": 1.0889, "close": 1.0917, "volume": 1049.7, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 1.0932, "high": 1.1144, "low": 1.0932, "close": 1.1121, "volume": 12849.0, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 1.1148, "high": 1.1184, "low": 1.1124, "close": 1.1129, "volume": 3796.7, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 1.1121, "high": 1.116, "low": 1.1099, "close": 1.1099, "volume": 2901.7, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 1.1101, "high": 1.1101, "low": 1.1078, "close": 1.1091, "volume": 2970.9, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 1.1101, "high": 1.1109, "low": 1.1015, "close": 1.1046, "volume": 6504.7, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 1.1046, "high": 1.1154, "low": 1.1046, "close": 1.107, "volume": 1761.7, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 1.1085, "high": 1.1107, "low": 1.0946, "close": 1.0947, "volume": 9717.4, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 1.0949, "high": 1.0978, "low": 1.0911, "close": 1.0977, "volume": 3807.7, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 1.0991, "high": 1.0996, "low": 1.0913, "close": 1.0913, "volume": 2274.9, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 1.091, "high": 1.0979, "low": 1.0886, "close": 1.0934, "volume": 6035.6, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 1.097, "high": 1.1134, "low": 1.093, "close": 1.1095, "volume": 8416.7, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 1.1121, "high": 1.1156, "low": 1.1047, "close": 1.1047, "volume": 3221.6, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 1.1054, "high": 1.1054, "low": 1.08, "close": 1.08, "volume": 23742.7, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 1.0814, "high": 1.0902, "low": 1.071, "close": 1.0902, "volume": 19795.9, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 1.0906, "high": 1.1012, "low": 1.0906, "close": 1.0961, "volume": 3085.8, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 1.1016, "high": 1.1026, "low": 1.0964, "close": 1.0965, "volume": 10664.6, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 1.1001, "high": 1.1034, "low": 1.0926, "close": 1.0938, "volume": 953.4, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 1.093, "high": 1.0983, "low": 1.093, "close": 1.0969, "volume": 1759.6, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 1.0954, "high": 1.102, "low": 1.0954, "close": 1.0996, "volume": 6089.9, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 1.0996, "high": 1.1005, "low": 1.0976, "close": 1.0989, "volume": 3328.1, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 1.0998, "high": 1.0998, "low": 1.0942, "close": 1.0942, "volume": 317.1, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 1.0949, "high": 1.0991, "low": 1.0949, "close": 1.0964, "volume": 1983.3, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 1.0962, "high": 1.1078, "low": 1.0962, "close": 1.1078, "volume": 1639.0, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 1.1078, "high": 1.1105, "low": 1.1036, "close": 1.1064, "volume": 2994.4, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 1.1063, "high": 1.1087, "low": 1.1063, "close": 1.1087, "volume": 109.0, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 1.1072, "high": 1.1101, "low": 1.1061, "close": 1.1085, "volume": 4663.6, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 1.1103, "high": 1.1134, "low": 1.1103, "close": 1.1114, "volume": 10693.5, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 1.1097, "high": 1.1234, "low": 1.1097, "close": 1.1193, "volume": 34135.1, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 1.1236, "high": 1.129, "low": 1.1177, "close": 1.1194, "volume": 9127.3, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 1.125, "high": 1.1291, "low": 1.118, "close": 1.118, "volume": 7081.2, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 1.1204, "high": 1.144, "low": 1.1204, "close": 1.1308, "volume": 41319.3, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 1.1317, "high": 1.133, "low": 1.1225, "close": 1.1297, "volume": 114133.4, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 1.1305, "high": 1.1376, "low": 1.1305, "close": 1.1323, "volume": 23878.1, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 1.1378, "high": 1.1421, "low": 1.1351, "close": 1.1374, "volume": 3962.5, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 1.1391, "high": 1.1391, "low": 1.1321, "close": 1.1321, "volume": 2192.2, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 1.1327, "high": 1.139, "low": 1.1323, "close": 1.1374, "volume": 5413.5, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 1.1384, "high": 1.1525, "low": 1.1378, "close": 1.1457, "volume": 17034.1, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 1.1452, "high": 1.1485, "low": 1.1403, "close": 1.1432, "volume": 6716.2, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 1.1447, "high": 1.1447, "low": 1.1409, "close": 1.1422, "volume": 64.1, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 1.1447, "high": 1.1447, "low": 1.1329, "close": 1.1388, "volume": 4983.1, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 1.1368, "high": 1.1597, "low": 1.1309, "close": 1.158, "volume": 22248.9, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 1.156, "high": 1.1621, "low": 1.1534, "close": 1.1549, "volume": 8119.8, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 1.1551, "high": 1.1683, "low": 1.1551, "close": 1.158, "volume": 22055.0, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 1.159, "high": 1.163, "low": 1.1575, "close": 1.163, "volume": 6000.1, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 1.1629, "high": 1.1629, "low": 1.1561, "close": 1.1582, "volume": 1445.7, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 1.1578, "high": 1.1599, "low": 1.157, "close": 1.1598, "volume": 670.1, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 1.1596, "high": 1.1609, "low": 1.1554, "close": 1.156, "volume": 2037.8, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 1.157, "high": 1.157, "low": 1.1497, "close": 1.1497, "volume": 2015.5, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 1.1515, "high": 1.1561, "low": 1.147, "close": 1.1509, "volume": 2764.0, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 1.1528, "high": 1.1529, "low": 1.149, "close": 1.149, "volume": 430.5, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 1.1498, "high": 1.15, "low": 1.1474, "close": 1.1492, "volume": 7161.3, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 1.1512, "high": 1.1516, "low": 1.1506, "close": 1.1516, "volume": 487.7, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 1.1505, "high": 1.1553, "low": 1.1381, "close": 1.1485, "volume": 20932.3, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 1.1473, "high": 1.1476, "low": 1.1376, "close": 1.14, "volume": 6579.0, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 1.1402, "high": 1.1408, "low": 1.1286, "close": 1.1307, "volume": 8571.8, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 1.1296, "high": 1.1367, "low": 1.1217, "close": 1.1367, "volume": 6378.1, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 1.1321, "high": 1.1325, "low": 1.1258, "close": 1.1267, "volume": 982.4, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 1.1253, "high": 1.1381, "low": 1.1253, "close": 1.1364, "volume": 2242.3, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 1.1356, "high": 1.1356, "low": 1.1299, "close": 1.1319, "volume": 5706.8, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 1.1316, "high": 1.144, "low": 1.1316, "close": 1.1427, "volume": 1689.8, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 1.139, "high": 1.1396, "low": 1.1386, "close": 1.1389, "volume": 306.1, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 1.1419, "high": 1.1419, "low": 1.1407, "close": 1.141, "volume": 1487.9, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 1.1398, "high": 1.141, "low": 1.1364, "close": 1.141, "volume": 4149.7, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 1.1402, "high": 1.143, "low": 1.1399, "close": 1.14, "volume": 2424.6, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 1.1407, "high": 1.1407, "low": 1.128, "close": 1.128, "volume": 5479.6, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 1.1316, "high": 1.134, "low": 1.124, "close": 1.132, "volume": 3459.7, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 1.1311, "high": 1.1316, "low": 1.123, "close": 1.1245, "volume": 1248.7, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 1.1257, "high": 1.1299, "low": 1.1257, "close": 1.1299, "volume": 503.7, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 1.1282, "high": 1.1296, "low": 1.128, "close": 1.1296, "volume": 3203.7, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 1.1263, "high": 1.128, "low": 1.1217, "close": 1.1237, "volume": 681.5, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 1.1228, "high": 1.1274, "low": 1.1228, "close": 1.1268, "volume": 106.4, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 1.1272, "high": 1.1293, "low": 1.1159, "close": 1.1162, "volume": 5680.6, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 1.1158, "high": 1.1208, "low": 1.1135, "close": 1.1208, "volume": 2982.1, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 1.118, "high": 1.1221, "low": 1.116, "close": 1.116, "volume": 673.3, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 1.1134, "high": 1.1142, "low": 1.1076, "close": 1.1106, "volume": 7415.9, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 1.1156, "high": 1.12, "low": 1.115, "close": 1.12, "volume": 1117.8, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 1.1173, "high": 1.1234, "low": 1.1141, "close": 1.1159, "volume": 3519.8, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 1.1182, "high": 1.12, "low": 1.11, "close": 1.1134, "volume": 1316.3, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 1.116, "high": 1.1184, "low": 1.1146, "close": 1.1161, "volume": 342.3, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 1.1179, "high": 1.1222, "low": 1.1168, "close": 1.1222, "volume": 5490.8, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 1.1215, "high": 1.1278, "low": 1.1215, "close": 1.1218, "volume": 8582.2, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 1.1252, "high": 1.1252, "low": 1.1213, "close": 1.1229, "volume": 1303.4, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 1.1227, "high": 1.1234, "low": 1.1172, "close": 1.1172, "volume": 2130.5, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 1.1172, "high": 1.1199, "low": 1.1169, "close": 1.1199, "volume": 2406.6, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 1.1211, "high": 1.1215, "low": 1.1112, "close": 1.1112, "volume": 33696.7, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 1.1116, "high": 1.1149, "low": 1.1094, "close": 1.1131, "volume": 2373.5, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 1.1114, "high": 1.1125, "low": 1.1074, "close": 1.1125, "volume": 1270.9, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 1.1112, "high": 1.115, "low": 1.1112, "close": 1.115, "volume": 2367.7, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 1.114, "high": 1.1195, "low": 1.1114, "close": 1.1192, "volume": 979.8, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 1.1199, "high": 1.12, "low": 1.1143, "close": 1.1143, "volume": 754.9, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 1.1157, "high": 1.116, "low": 1.1078, "close": 1.1097, "volume": 265.0, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 1.1109, "high": 1.1122, "low": 1.1109, "close": 1.1117, "volume": 166.8, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 1.1117, "high": 1.1129, "low": 1.1117, "close": 1.1129, "volume": 256.1, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 1.1144, "high": 1.1144, "low": 1.1037, "close": 1.1062, "volume": 3756.8, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 1.1092, "high": 1.1093, "low": 1.1064, "close": 1.1064, "volume": 284.3, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 1.1076, "high": 1.1076, "low": 1.0965, "close": 1.0965, "volume": 2543.2, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 1.0992, "high": 1.1036, "low": 1.0991, "close": 1.0991, "volume": 1567.2, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 1.1017, "high": 1.1017, "low": 1.1017, "close": 1.1017, "volume": 622.8, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 1.1051, "high": 1.1075, "low": 1.1051, "close": 1.1067, "volume": 312.1, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 1.106, "high": 1.106, "low": 1.0989, "close": 1.101, "volume": 395.9, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 1.1007, "high": 1.1082, "low": 1.1, "close": 1.105, "volume": 5691.7, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 1.1053, "high": 1.1057, "low": 1.1046, "close": 1.1046, "volume": 1244.9, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 1.106, "high": 1.1143, "low": 1.106, "close": 1.1101, "volume": 3536.2, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 1.1096, "high": 1.1106, "low": 1.109, "close": 1.1102, "volume": 227.0, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 1.1114, "high": 1.1122, "low": 1.105, "close": 1.107, "volume": 2456.3, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 1.1072, "high": 1.1083, "low": 1.1071, "close": 1.1083, "volume": 1303.4, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 1.1072, "high": 1.111, "low": 1.1044, "close": 1.1051, "volume": 10480.6, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 1.1037, "high": 1.1061, "low": 1.1025, "close": 1.1061, "volume": 1522.4, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 1.1077, "high": 1.1078, "low": 1.1047, "close": 1.1059, "volume": 10879.6, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 1.104, "high": 1.1053, "low": 1.104, "close": 1.1052, "volume": 984.2, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 1.1054, "high": 1.1087, "low": 1.1044, "close": 1.1074, "volume": 480.6, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 1.1087, "high": 1.1087, "low": 1.1051, "close": 1.1068, "volume": 2163.6, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 1.106, "high": 1.106, "low": 1.102, "close": 1.102, "volume": 1018.5, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 1.1033, "high": 1.1053, "low": 1.1033, "close": 1.1043, "volume": 547.4, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 1.1043, "high": 1.106, "low": 1.104, "close": 1.105, "volume": 678.7, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 1.1081, "high": 1.111, "low": 1.1081, "close": 1.1103, "volume": 6331.6, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 1.109, "high": 1.109, "low": 1.108, "close": 1.108, "volume": 34.1, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 1.1088, "high": 1.116, "low": 1.1087, "close": 1.116, "volume": 1263.7, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 1.116, "high": 1.1164, "low": 1.1145, "close": 1.1145, "volume": 543.8, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 1.1134, "high": 1.1155, "low": 1.113, "close": 1.1134, "volume": 1658.9, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 1.1158, "high": 1.1174, "low": 1.1158, "close": 1.1174, "volume": 286.1, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 1.1152, "high": 1.1152, "low": 1.1152, "close": 1.1152, "volume": 156.8, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 1.1161, "high": 1.1167, "low": 1.1143, "close": 1.1143, "volume": 2694.7, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 1.1139, "high": 1.1141, "low": 1.1135, "close": 1.1135, "volume": 293.1, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 1.1142, "high": 1.1153, "low": 1.1135, "close": 1.1135, "volume": 821.0, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 1.1111, "high": 1.1111, "low": 1.11, "close": 1.11, "volume": 332.8, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 1.1128, "high": 1.1159, "low": 1.1128, "close": 1.1146, "volume": 673.6, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 1.1142, "high": 1.1147, "low": 1.1119, "close": 1.1131, "volume": 1791.5, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 1.1136, "high": 1.1139, "low": 1.1129, "close": 1.1135, "volume": 438.6, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 1.1138, "high": 1.1148, "low": 1.1063, "close": 1.1063, "volume": 1271.8, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 1.1093, "high": 1.1093, "low": 1.1028, "close": 1.1036, "volume": 322.3, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 1.1029, "high": 1.1065, "low": 1.1026, "close": 1.1047, "volume": 2293.7, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 1.1036, "high": 1.1063, "low": 1.1036, "close": 1.1059, "volume": 3032.3, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 1.1051, "high": 1.1054, "low": 1.1041, "close": 1.1044, "volume": 854.0, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 1.102, "high": 1.1027, "low": 1.1, "close": 1.1027, "volume": 800.7, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 1.103, "high": 1.1044, "low": 1.1019, "close": 1.1022, "volume": 357.5, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 1.1022, "high": 1.1066, "low": 1.1022, "close": 1.1066, "volume": 2722.3, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 1.1071, "high": 1.1097, "low": 1.1071, "close": 1.1085, "volume": 4050.7, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 1.1085, "high": 1.1092, "low": 1.1064, "close": 1.1064, "volume": 1805.4, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 1.1073, "high": 1.1073, "low": 1.1073, "close": 1.1073, "volume": 296.2, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 1.1062, "high": 1.1062, "low": 1.1053, "close": 1.1053, "volume": 87.7, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 1.1055, "high": 1.1071, "low": 1.1055, "close": 1.1069, "volume": 199.0, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 1.102, "high": 1.102, "low": 1.0936, "close": 1.0961, "volume": 3902.3, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 1.0961, "high": 1.0961, "low": 1.0946, "close": 1.0951, "volume": 81.4, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 1.093, "high": 1.0937, "low": 1.0908, "close": 1.0937, "volume": 2309.3, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 1.0944, "high": 1.0952, "low": 1.0938, "close": 1.0938, "volume": 1642.2, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 1.091, "high": 1.0918, "low": 1.0896, "close": 1.0896, "volume": 1204.3, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 1.0931, "high": 1.0945, "low": 1.0931, "close": 1.0945, "volume": 92.0, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 1.097, "high": 1.0983, "low": 1.0921, "close": 1.0947, "volume": 18488.8, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 1.0928, "high": 1.0928, "low": 1.0886, "close": 1.0918, "volume": 2919.6, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 1.0911, "high": 1.0912, "low": 1.0833, "close": 1.0881, "volume": 6887.1, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 1.0867, "high": 1.0905, "low": 1.0852, "close": 1.0897, "volume": 16274.7, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 1.089, "high": 1.093, "low": 1.089, "close": 1.093, "volume": 693.8, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 1.0885, "high": 1.0886, "low": 1.088, "close": 1.0881, "volume": 265.3, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 1.0883, "high": 1.0961, "low": 1.086, "close": 1.095, "volume": 10180.7, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 1.0943, "high": 1.1, "low": 1.0938, "close": 1.0966, "volume": 2980.3, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 1.0979, "high": 1.0979, "low": 1.0952, "close": 1.0954, "volume": 2353.0, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 1.0964, "high": 1.1058, "low": 1.0964, "close": 1.1052, "volume": 1060.6, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 1.106, "high": 1.1079, "low": 1.1047, "close": 1.1067, "volume": 2754.9, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 1.1052, "high": 1.1052, "low": 1.1, "close": 1.1, "volume": 1938.9, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 1.0999, "high": 1.1041, "low": 1.0987, "close": 1.0995, "volume": 1512.0, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 1.0988, "high": 1.0988, "low": 1.0892, "close": 1.0908, "volume": 1577.4, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 1.0919, "high": 1.0935, "low": 1.0882, "close": 1.0921, "volume": 1657.7, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 1.094, "high": 1.0955, "low": 1.094, "close": 1.0952, "volume": 143.6, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 1.0942, "high": 1.095, "low": 1.0919, "close": 1.0919, "volume": 185.5, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 1.0926, "high": 1.0968, "low": 1.0926, "close": 1.0945, "volume": 103.2, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 1.0941, "high": 1.0947, "low": 1.0938, "close": 1.0947, "volume": 444.5, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 1.0944, "high": 1.096, "low": 1.0944, "close": 1.0946, "volume": 1129.5, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 1.0958, "high": 1.0983, "low": 1.0958, "close": 1.0983, "volume": 511.8, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 1.0966, "high": 1.0984, "low": 1.0966, "close": 1.0984, "volume": 13.1, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 1.0978, "high": 1.1007, "low": 1.0978, "close": 1.1007, "volume": 161.9, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 1.0993, "high": 1.0993, "low": 1.0984, "close": 1.0984, "volume": 221.2, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 1.0984, "high": 1.0984, "low": 1.0984, "close": 1.0984, "volume": 50.5, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 1.0959, "high": 1.097, "low": 1.0912, "close": 1.0914, "volume": 1871.5, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 1.094, "high": 1.097, "low": 1.0932, "close": 1.097, "volume": 10166.3, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 1.0974, "high": 1.1016, "low": 1.0973, "close": 1.0989, "volume": 2207.1, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 1.0976, "high": 1.1105, "low": 1.0976, "close": 1.1105, "volume": 64290.0, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 1.1105, "high": 1.1221, "low": 1.1105, "close": 1.1164, "volume": 14190.5, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 1.1165, "high": 1.117, "low": 1.1137, "close": 1.1137, "volume": 11355.0, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 1.1148, "high": 1.116, "low": 1.109, "close": 1.11, "volume": 29169.7, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 1.1102, "high": 1.1102, "low": 1.1066, "close": 1.1085, "volume": 1006.1, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 1.1081, "high": 1.1125, "low": 1.1076, "close": 1.1119, "volume": 2925.2, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 1.116, "high": 1.1207, "low": 1.1159, "close": 1.1203, "volume": 4417.8, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 1.1207, "high": 1.1239, "low": 1.1194, "close": 1.121, "volume": 11270.7, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 1.1183, "high": 1.1255, "low": 1.1182, "close": 1.1206, "volume": 28829.4, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 1.122, "high": 1.1262, "low": 1.1159, "close": 1.1248, "volume": 5516.9, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 1.1224, "high": 1.1269, "low": 1.1224, "close": 1.1234, "volume": 8936.1, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 1.1236, "high": 1.1236, "low": 1.1169, "close": 1.1197, "volume": 4247.6, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 1.1213, "high": 1.1229, "low": 1.1195, "close": 1.1223, "volume": 17812.4, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 1.1241, "high": 1.1303, "low": 1.1216, "close": 1.1216, "volume": 3152.5, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 1.1271, "high": 1.129, "low": 1.1271, "close": 1.1281, "volume": 1256.4, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 1.1297, "high": 1.131, "low": 1.1294, "close": 1.1309, "volume": 1741.1, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 1.131, "high": 1.1311, "low": 1.1255, "close": 1.1255, "volume": 359.3, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 1.125, "high": 1.125, "low": 1.1234, "close": 1.1247, "volume": 84.8, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 1.1268, "high": 1.1277, "low": 1.1265, "close": 1.1265, "volume": 13737.8, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 1.1278, "high": 1.1278, "low": 1.1245, "close": 1.1245, "volume": 1380.6, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 1.1255, "high": 1.1255, "low": 1.12, "close": 1.1205, "volume": 1213.6, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 1.12, "high": 1.1257, "low": 1.1193, "close": 1.1257, "volume": 1546.5, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 1.1265, "high": 1.128, "low": 1.1217, "close": 1.1217, "volume": 12897.0, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 1.1213, "high": 1.1251, "low": 1.1208, "close": 1.1247, "volume": 130.8, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 1.122, "high": 1.1233, "low": 1.1143, "close": 1.115, "volume": 3208.8, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 1.1153, "high": 1.1194, "low": 1.114, "close": 1.1194, "volume": 1608.0, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 1.1199, "high": 1.1204, "low": 1.114, "close": 1.1169, "volume": 1701.1, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 1.1156, "high": 1.123, "low": 1.1139, "close": 1.1154, "volume": 1956.5, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 1.1137, "high": 1.1166, "low": 1.1119, "close": 1.1156, "volume": 2509.0, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 1.1156, "high": 1.1165, "low": 1.1125, "close": 1.1141, "volume": 950.7, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 1.1123, "high": 1.1137, "low": 1.1123, "close": 1.1137, "volume": 798.3, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 1.1123, "high": 1.1128, "low": 1.109, "close": 1.1126, "volume": 2873.8, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 1.1144, "high": 1.1168, "low": 1.108, "close": 1.1092, "volume": 2850.5, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 1.1079, "high": 1.1118, "low": 1.1023, "close": 1.1033, "volume": 13536.5, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 1.103, "high": 1.103, "low": 1.086, "close": 1.0861, "volume": 51897.0, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 1.0884, "high": 1.0896, "low": 1.0818, "close": 1.086, "volume": 32361.0, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 1.0867, "high": 1.0902, "low": 1.0837, "close": 1.0902, "volume": 26963.4, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 1.0912, "high": 1.0919, "low": 1.0886, "close": 1.0886, "volume": 1876.6, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 1.0887, "high": 1.0937, "low": 1.0868, "close": 1.0937, "volume": 8420.8, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 1.0927, "high": 1.0966, "low": 1.0925, "close": 1.0928, "volume": 12653.7, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 1.093, "high": 1.093, "low": 1.092, "close": 1.092, "volume": 1022.5, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 1.09, "high": 1.0914, "low": 1.0879, "close": 1.0914, "volume": 978.0, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 1.0914, "high": 1.0914, "low": 1.0909, "close": 1.0909, "volume": 38.1, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 1.0913, "high": 1.0913, "low": 1.088, "close": 1.0894, "volume": 207.6, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 1.0902, "high": 1.1071, "low": 1.0887, "close": 1.101, "volume": 12240.8, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 1.1035, "high": 1.1118, "low": 1.0995, "close": 1.102, "volume": 17333.8, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 1.1028, "high": 1.116, "low": 1.1014, "close": 1.1069, "volume": 9812.2, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 1.1066, "high": 1.1101, "low": 1.0991, "close": 1.109, "volume": 16837.4, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 1.106, "high": 1.1081, "low": 1.1034, "close": 1.1038, "volume": 2903.6, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 1.1058, "high": 1.1076, "low": 1.1012, "close": 1.1012, "volume": 964.6, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 1.1004, "high": 1.1028, "low": 1.0947, "close": 1.0962, "volume": 2350.8, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 1.0961, "high": 1.0961, "low": 1.0898, "close": 1.0939, "volume": 11916.8, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 1.0956, "high": 1.0996, "low": 1.0956, "close": 1.0992, "volume": 3485.7, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 1.1003, "high": 1.1033, "low": 1.1003, "close": 1.1032, "volume": 315.7, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 1.1024, "high": 1.1051, "low": 1.1021, "close": 1.1036, "volume": 9150.6, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 1.1003, "high": 1.1055, "low": 1.0994, "close": 1.1031, "volume": 1776.5, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 1.1049, "high": 1.1051, "low": 1.0989, "close": 1.0996, "volume": 3538.4, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 1.0978, "high": 1.102, "low": 1.097, "close": 1.101, "volume": 12342.2, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 1.1003, "high": 1.1039, "low": 1.0986, "close": 1.1031, "volume": 2607.8, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 1.1026, "high": 1.1084, "low": 1.1019, "close": 1.1084, "volume": 6157.9, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 1.1074, "high": 1.1077, "low": 1.1066, "close": 1.1072, "volume": 1123.0, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 1.1072, "high": 1.1107, "low": 1.1072, "close": 1.1103, "volume": 654.8, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 1.111, "high": 1.118, "low": 1.1106, "close": 1.1125, "volume": 15517.5, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 1.1119, "high": 1.1161, "low": 1.1112, "close": 1.1161, "volume": 1171.4, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 1.116, "high": 1.1286, "low": 1.115, "close": 1.1286, "volume": 9161.6, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 1.1281, "high": 1.137, "low": 1.1281, "close": 1.1319, "volume": 16119.7, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 1.1318, "high": 1.1318, "low": 1.125, "close": 1.1288, "volume": 3926.4, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 1.1302, "high": 1.1302, "low": 1.1262, "close": 1.1262, "volume": 11265.7, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 1.1284, "high": 1.1352, "low": 1.128, "close": 1.1347, "volume": 27006.3, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 1.1355, "high": 1.1373, "low": 1.1308, "close": 1.1337, "volume": 5950.0, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 1.1329, "high": 1.1349, "low": 1.1326, "close": 1.1346, "volume": 1804.3, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 1.135, "high": 1.135, "low": 1.1288, "close": 1.1319, "volume": 1542.0, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 1.1318, "high": 1.1318, "low": 1.1283, "close": 1.1299, "volume": 5139.2, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 1.1312, "high": 1.1358, "low": 1.1298, "close": 1.1358, "volume": 2934.9, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 1.1358, "high": 1.1358, "low": 1.1341, "close": 1.1346, "volume": 2667.9, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 1.1335, "high": 1.1387, "low": 1.1322, "close": 1.133, "volume": 7045.4, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 1.1315, "high": 1.132, "low": 1.126, "close": 1.1292, "volume": 9246.1, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 1.1292, "high": 1.1351, "low": 1.1292, "close": 1.1322, "volume": 3657.2, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 1.1338, "high": 1.1345, "low": 1.1319, "close": 1.1319, "volume": 2654.2, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 1.1331, "high": 1.1331, "low": 1.1309, "close": 1.1328, "volume": 118.6, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 1.1337, "high": 1.1559, "low": 1.1337, "close": 1.154, "volume": 38187.0, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 1.1557, "high": 1.1837, "low": 1.1548, "close": 1.1775, "volume": 53920.1, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 1.1775, "high": 1.1859, "low": 1.1643, "close": 1.1682, "volume": 14149.2, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 1.1698, "high": 1.1773, "low": 1.1685, "close": 1.1741, "volume": 6741.8, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 1.1767, "high": 1.1833, "low": 1.1764, "close": 1.1809, "volume": 10753.0, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 1.1813, "high": 1.189, "low": 1.1813, "close": 1.1883, "volume": 10156.4, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 1.1885, "high": 1.1898, "low": 1.1794, "close": 1.1835, "volume": 10929.5, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 1.1829, "high": 1.1829, "low": 1.1715, "close": 1.1715, "volume": 3167.9, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 1.173, "high": 1.178, "low": 1.1726, "close": 1.1758, "volume": 4307.8, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 1.1765, "high": 1.1784, "low": 1.1765, "close": 1.1784, "volume": 1762.7, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 1.1788, "high": 1.1823, "low": 1.1788, "close": 1.1804, "volume": 5504.4, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 1.1804, "high": 1.1849, "low": 1.1758, "close": 1.1776, "volume": 52118.0, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 1.1768, "high": 1.1787, "low": 1.1555, "close": 1.1562, "volume": 21479.9, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 1.1576, "high": 1.1697, "low": 1.1575, "close": 1.1697, "volume": 3978.7, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 1.1681, "high": 1.1693, "low": 1.1583, "close": 1.1621, "volume": 40307.9, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 1.1615, "high": 1.1615, "low": 1.1381, "close": 1.1404, "volume": 21403.5, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 1.1396, "high": 1.1465, "low": 1.139, "close": 1.144, "volume": 8727.8, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 1.1451, "high": 1.1539, "low": 1.1451, "close": 1.1539, "volume": 2765.5, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 1.1535, "high": 1.1639, "low": 1.1535, "close": 1.1592, "volume": 4058.0, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 1.158, "high": 1.1639, "low": 1.1554, "close": 1.1639, "volume": 3801.5, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 1.1622, "high": 1.1691, "low": 1.1622, "close": 1.1655, "volume": 13649.0, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 1.1646, "high": 1.1646, "low": 1.1596, "close": 1.1607, "volume": 1827.5, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 1.1607, "high": 1.1618, "low": 1.1607, "close": 1.1618, "volume": 289.6, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 1.1654, "high": 1.1703, "low": 1.1596, "close": 1.1602, "volume": 32823.2, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 1.1602, "high": 1.1662, "low": 1.1533, "close": 1.1556, "volume": 7193.8, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 1.1552, "high": 1.1552, "low": 1.145, "close": 1.1518, "volume": 65106.5, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 1.153, "high": 1.1538, "low": 1.1511, "close": 1.153, "volume": 9765.0, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 1.1496, "high": 1.1516, "low": 1.1494, "close": 1.1499, "volume": 172.5, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 1.1498, "high": 1.1502, "low": 1.1461, "close": 1.1502, "volume": 4699.0, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 1.1511, "high": 1.1537, "low": 1.15, "close": 1.15, "volume": 4092.6, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 1.1499, "high": 1.1499, "low": 1.146, "close": 1.146, "volume": 26.4, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 1.1485, "high": 1.1559, "low": 1.1482, "close": 1.1558, "volume": 265.4, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 1.1562, "high": 1.1562, "low": 1.1518, "close": 1.1523, "volume": 744.2, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 1.1571, "high": 1.1624, "low": 1.1571, "close": 1.1601, "volume": 1009.2, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 1.1604, "high": 1.1682, "low": 1.1596, "close": 1.167, "volume": 1494.8, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 1.1676, "high": 1.1802, "low": 1.1676, "close": 1.1802, "volume": 6641.9, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 1.1797, "high": 1.1844, "low": 1.175, "close": 1.1829, "volume": 7577.9, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 1.1841, "high": 1.1841, "low": 1.1684, "close": 1.1729, "volume": 9628.4, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 1.1732, "high": 1.1765, "low": 1.1686, "close": 1.1716, "volume": 1947.4, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 1.1713, "high": 1.178, "low": 1.1707, "close": 1.171, "volume": 3289.5, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 1.171, "high": 1.1753, "low": 1.1698, "close": 1.1731, "volume": 2652.3, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 1.1714, "high": 1.1714, "low": 1.1643, "close": 1.1661, "volume": 1338.5, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 1.1658, "high": 1.1753, "low": 1.1658, "close": 1.1753, "volume": 2994.8, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 1.169, "high": 1.1804, "low": 1.169, "close": 1.1781, "volume": 39607.8, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 1.1791, "high": 1.1791, "low": 1.171, "close": 1.171, "volume": 3659.0, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 1.1713, "high": 1.1735, "low": 1.1713, "close": 1.1721, "volume": 46.5, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 1.1721, "high": 1.1721, "low": 1.1721, "close": 1.1721, "volume": 0.0, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 1.1748, "high": 1.1748, "low": 1.1714, "close": 1.1715, "volume": 628.4, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 1.1713, "high": 1.1724, "low": 1.165, "close": 1.1665, "volume": 11917.4, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 1.1652, "high": 1.1652, "low": 1.1509, "close": 1.1628, "volume": 9987.6, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 1.1614, "high": 1.1625, "low": 1.1576, "close": 1.1576, "volume": 962.8, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 1.1577, "high": 1.1577, "low": 1.1555, "close": 1.1573, "volume": 2542.6, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 1.1576, "high": 1.1613, "low": 1.1576, "close": 1.1608, "volume": 2303.9, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 1.161, "high": 1.1642, "low": 1.1608, "close": 1.1642, "volume": 1963.6, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 1.1639, "high": 1.1647, "low": 1.1625, "close": 1.1629, "volume": 1055.0, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 1.1647, "high": 1.1652, "low": 1.1637, "close": 1.1637, "volume": 148.6, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 1.1642, "high": 1.1642, "low": 1.1642, "close": 1.1642, "volume": 3.1, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 1.1604, "high": 1.1621, "low": 1.1568, "close": 1.1568, "volume": 2454.2, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 1.157, "high": 1.1587, "low": 1.1558, "close": 1.1565, "volume": 268.4, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 1.1595, "high": 1.1595, "low": 1.1533, "close": 1.1533, "volume": 594.0, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 1.1559, "high": 1.1596, "low": 1.1557, "close": 1.1595, "volume": 1414.7, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 1.1593, "high": 1.1593, "low": 1.1509, "close": 1.1509, "volume": 1227.6, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 1.156, "high": 1.159, "low": 1.1548, "close": 1.159, "volume": 296.8, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 1.1586, "high": 1.1634, "low": 1.158, "close": 1.1628, "volume": 718.1, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 1.1602, "high": 1.1682, "low": 1.1602, "close": 1.168, "volume": 2784.1, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 1.1687, "high": 1.1741, "low": 1.1675, "close": 1.1677, "volume": 8640.6, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 1.1712, "high": 1.177, "low": 1.1702, "close": 1.177, "volume": 1951.5, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 1.177, "high": 1.1792, "low": 1.1674, "close": 1.1674, "volume": 8675.4, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 1.1688, "high": 1.1778, "low": 1.1623, "close": 1.1744, "volume": 3971.5, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 1.1749, "high": 1.1853, "low": 1.1679, "close": 1.1853, "volume": 118103.9, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 1.1857, "high": 1.1883, "low": 1.1812, "close": 1.1861, "volume": 5221.8, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 1.1872, "high": 1.188, "low": 1.1798, "close": 1.1846, "volume": 38875.7, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 1.1826, "high": 1.1826, "low": 1.1561, "close": 1.159, "volume": 12112.5, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 1.1583, "high": 1.1708, "low": 1.1551, "close": 1.1638, "volume": 5630.9, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 1.1674, "high": 1.1741, "low": 1.1674, "close": 1.1722, "volume": 770.7, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 1.1745, "high": 1.1753, "low": 1.1719, "close": 1.1753, "volume": 4414.2, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 1.1715, "high": 1.1715, "low": 1.1658, "close": 1.1703, "volume": 1397.0, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 1.1703, "high": 1.1729, "low": 1.1674, "close": 1.1683, "volume": 1925.6, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 1.17, "high": 1.17, "low": 1.1625, "close": 1.1649, "volume": 1201.5, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 1.162, "high": 1.1682, "low": 1.1615, "close": 1.1631, "volume": 1664.5, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 1.1622, "high": 1.1739, "low": 1.1602, "close": 1.1739, "volume": 2161.4, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 1.174, "high": 1.174, "low": 1.168, "close": 1.168, "volume": 63.3, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 1.166, "high": 1.1701, "low": 1.164, "close": 1.1699, "volume": 99.8, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 1.172, "high": 1.172, "low": 1.1572, "close": 1.1644, "volume": 5424.4, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 1.168, "high": 1.1772, "low": 1.1675, "close": 1.1717, "volume": 2048.9, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 1.1715, "high": 1.1722, "low": 1.1601, "close": 1.1662, "volume": 6350.1, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 1.1659, "high": 1.1722, "low": 1.164, "close": 1.1689, "volume": 1280.3, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 1.1696, "high": 1.1696, "low": 1.1575, "close": 1.1617, "volume": 2223.7, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 1.1603, "high": 1.1632, "low": 1.155, "close": 1.1622, "volume": 2410.9, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 1.1618, "high": 1.1625, "low": 1.1605, "close": 1.1613, "volume": 7652.2, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 1.1624, "high": 1.1652, "low": 1.1624, "close": 1.1652, "volume": 1287.4, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 1.1656, "high": 1.167, "low": 1.1618, "close": 1.1635, "volume": 1688.2, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 1.1633, "high": 1.1646, "low": 1.1605, "close": 1.1605, "volume": 2067.6, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 1.1589, "high": 1.1589, "low": 1.148, "close": 1.1526, "volume": 7871.0, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 1.1548, "high": 1.1575, "low": 1.1535, "close": 1.1575, "volume": 1240.0, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 1.1565, "high": 1.1568, "low": 1.1522, "close": 1.1528, "volume": 954.7, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 1.1524, "high": 1.1524, "low": 1.1524, "close": 1.1524, "volume": 153.3, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 1.1521, "high": 1.153, "low": 1.143, "close": 1.153, "volume": 5013.2, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 1.153, "high": 1.1594, "low": 1.1517, "close": 1.1587, "volume": 7044.7, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 1.1586, "high": 1.1586, "low": 1.1562, "close": 1.1581, "volume": 1120.5, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 1.157, "high": 1.1597, "low": 1.156, "close": 1.1597, "volume": 635.9, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 1.1605, "high": 1.1682, "low": 1.1571, "close": 1.1678, "volume": 35107.2, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 1.1682, "high": 1.1762, "low": 1.1682, "close": 1.1736, "volume": 10050.1, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 1.1743, "high": 1.1744, "low": 1.1689, "close": 1.1709, "volume": 1795.3, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 1.1741, "high": 1.1743, "low": 1.1729, "close": 1.1729, "volume": 3215.2, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 1.1719, "high": 1.1777, "low": 1.1702, "close": 1.1751, "volume": 1970.4, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 1.1743, "high": 1.1767, "low": 1.1743, "close": 1.1767, "volume": 316.0, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 1.1778, "high": 1.1835, "low": 1.1778, "close": 1.1823, "volume": 2308.9, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 1.1828, "high": 1.1828, "low": 1.1745, "close": 1.1765, "volume": 18009.7, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 1.1791, "high": 1.1791, "low": 1.1689, "close": 1.1767, "volume": 4944.1, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 1.172, "high": 1.174, "low": 1.1672, "close": 1.1708, "volume": 1966.4, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 1.1676, "high": 1.1703, "low": 1.1648, "close": 1.1666, "volume": 1024.3, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 1.1667, "high": 1.1698, "low": 1.1667, "close": 1.168, "volume": 3335.7, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 1.1656, "high": 1.168, "low": 1.1595, "close": 1.1597, "volume": 3272.5, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 1.1596, "high": 1.1662, "low": 1.1581, "close": 1.1624, "volume": 5155.8, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 1.1631, "high": 1.1631, "low": 1.1618, "close": 1.1618, "volume": 1217.6, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 1.1622, "high": 1.1683, "low": 1.1622, "close": 1.1683, "volume": 1368.0, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 1.168, "high": 1.1681, "low": 1.1646, "close": 1.1676, "volume": 2379.7, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 1.1687, "high": 1.1688, "low": 1.1673, "close": 1.1677, "volume": 9084.0, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 1.1684, "high": 1.1721, "low": 1.1677, "close": 1.1721, "volume": 3381.4, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 1.1703, "high": 1.1722, "low": 1.168, "close": 1.1685, "volume": 1755.8, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 1.1679, "high": 1.1743, "low": 1.1677, "close": 1.1737, "volume": 4740.8, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 1.1724, "high": 1.1757, "low": 1.1715, "close": 1.173, "volume": 6848.6, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 1.1739, "high": 1.1751, "low": 1.1697, "close": 1.1709, "volume": 1295.5, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 1.1712, "high": 1.1733, "low": 1.168, "close": 1.1713, "volume": 542.7, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 1.172, "high": 1.1754, "low": 1.1716, "close": 1.1754, "volume": 756.1, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 1.176, "high": 1.1774, "low": 1.163, "close": 1.163, "volume": 4274.9, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 1.1626, "high": 1.1648, "low": 1.1617, "close": 1.1617, "volume": 4016.3, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 1.1627, "high": 1.1627, "low": 1.0965, "close": 1.1051, "volume": 266732.6, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 1.1049, "high": 1.1089, "low": 1.099, "close": 1.1055, "volume": 13635.0, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 1.1055, "high": 1.1133, "low": 1.1036, "close": 1.1133, "volume": 7115.6, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 1.1116, "high": 1.117, "low": 1.1116, "close": 1.1127, "volume": 13771.4, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 1.111, "high": 1.1136, "low": 1.109, "close": 1.1133, "volume": 5036.4, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 1.1113, "high": 1.1174, "low": 1.1113, "close": 1.1171, "volume": 116445.5, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 1.118, "high": 1.1253, "low": 1.118, "close": 1.1191, "volume": 23480.2, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 1.1192, "high": 1.122, "low": 1.1107, "close": 1.1128, "volume": 17404.4, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 1.1138, "high": 1.1183, "low": 1.1138, "close": 1.1149, "volume": 7891.6, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 1.1156, "high": 1.1156, "low": 1.102, "close": 1.1077, "volume": 15225.4, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 1.111, "high": 1.1118, "low": 1.1038, "close": 1.1046, "volume": 2308.9, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 1.1068, "high": 1.111, "low": 1.1054, "close": 1.1055, "volume": 2769.2, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 1.1073, "high": 1.1074, "low": 1.1038, "close": 1.1047, "volume": 976.5, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 1.1052, "high": 1.1052, "low": 1.0859, "close": 1.102, "volume": 83053.3, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 1.103, "high": 1.1037, "low": 1.097, "close": 1.0988, "volume": 774.8, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 1.0949, "high": 1.0949, "low": 1.0628, "close": 1.086, "volume": 109859.9, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 1.0836, "high": 1.0934, "low": 1.0824, "close": 1.0921, "volume": 4708.1, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 1.0909, "high": 1.0935, "low": 1.088, "close": 1.0895, "volume": 11694.2, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 1.09, "high": 1.0905, "low": 1.083, "close": 1.0835, "volume": 2485.7, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 1.0824, "high": 1.0902, "low": 1.0767, "close": 1.0896, "volume": 4429.4, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 1.0909, "high": 1.0944, "low": 1.0906, "close": 1.093, "volume": 525.3, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 1.0951, "high": 1.096, "low": 1.0879, "close": 1.089, "volume": 4237.2, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 1.093, "high": 1.0978, "low": 1.093, "close": 1.0959, "volume": 2862.5, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 1.093, "high": 1.093, "low": 1.089, "close": 1.089, "volume": 478.6, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 1.088, "high": 1.093, "low": 1.0879, "close": 1.0892, "volume": 50639.2, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 1.0899, "high": 1.093, "low": 1.0899, "close": 1.0908, "volume": 1294.3, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 1.092, "high": 1.092, "low": 1.0875, "close": 1.0889, "volume": 110.6, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 1.0891, "high": 1.0891, "low": 1.0746, "close": 1.0746, "volume": 6219.5, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 1.074, "high": 1.0906, "low": 1.0714, "close": 1.0874, "volume": 25672.5, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 1.0865, "high": 1.0866, "low": 1.081, "close": 1.081, "volume": 2633.7, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 1.083, "high": 1.0837, "low": 1.075, "close": 1.075, "volume": 4059.9, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 1.0749, "high": 1.0752, "low": 1.059, "close": 1.0608, "volume": 10776.0, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 1.0606, "high": 1.063, "low": 1.0435, "close": 1.0452, "volume": 100964.9, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 1.0451, "high": 1.053, "low": 1.0377, "close": 1.0477, "volume": 22953.2, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 1.045, "high": 1.0525, "low": 1.0437, "close": 1.0481, "volume": 2156.1, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 1.0492, "high": 1.0519, "low": 1.0428, "close": 1.044, "volume": 39511.2, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 1.043, "high": 1.0534, "low": 1.0396, "close": 1.0484, "volume": 6274.8, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 1.0486, "high": 1.0503, "low": 1.048, "close": 1.048, "volume": 1190.2, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 1.0519, "high": 1.0576, "low": 1.0481, "close": 1.0481, "volume": 2678.0, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 1.0488, "high": 1.0507, "low": 1.0451, "close": 1.0462, "volume": 3447.9, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 1.05, "high": 1.057, "low": 1.0451, "close": 1.057, "volume": 1080.8, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 1.0539, "high": 1.0539, "low": 1.046, "close": 1.0481, "volume": 7481.9, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 1.0478, "high": 1.0489, "low": 1.0446, "close": 1.0488, "volume": 1407.4, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 1.0512, "high": 1.0542, "low": 1.0512, "close": 1.0522, "volume": 553.2, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 1.0528, "high": 1.0547, "low": 1.0482, "close": 1.0482, "volume": 6375.6, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 1.0486, "high": 1.0495, "low": 1.045, "close": 1.045, "volume": 1845.5, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 1.0444, "high": 1.049, "low": 1.0295, "close": 1.0342, "volume": 34729.7, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 1.0366, "high": 1.049, "low": 1.0359, "close": 1.049, "volume": 5509.4, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 1.0494, "high": 1.0535, "low": 1.0428, "close": 1.0428, "volume": 4701.3, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 1.0421, "high": 1.0441, "low": 1.0409, "close": 1.0441, "volume": 892.5, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 1.0454, "high": 1.0483, "low": 1.0402, "close": 1.0402, "volume": 1907.7, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 1.0404, "high": 1.0404, "low": 1.037, "close": 1.04, "volume": 24792.1, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 1.038, "high": 1.0443, "low": 1.0314, "close": 1.0433, "volume": 9681.7, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 1.0449, "high": 1.0496, "low": 1.0409, "close": 1.041, "volume": 13230.2, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 1.0407, "high": 1.048, "low": 1.0388, "close": 1.0401, "volume": 3106.4, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 1.0421, "high": 1.0421, "low": 1.0369, "close": 1.0384, "volume": 2827.2, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 1.0398, "high": 1.042, "low": 1.035, "close": 1.0396, "volume": 20054.8, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 1.0392, "high": 1.0401, "low": 1.0273, "close": 1.0337, "volume": 14587.0, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 1.0348, "high": 1.0359, "low": 1.0295, "close": 1.0323, "volume": 5333.7, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 1.032, "high": 1.0325, "low": 0.9994, "close": 1.0116, "volume": 252053.3, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 1.0123, "high": 1.0142, "low": 1.0055, "close": 1.0091, "volume": 27239.7, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 1.0067, "high": 1.0145, "low": 1.0065, "close": 1.007, "volume": 3113.8, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 1.006, "high": 1.01, "low": 1.0, "close": 1.0058, "volume": 5621.2, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 1.0052, "high": 1.0145, "low": 1.0051, "close": 1.0104, "volume": 8619.0, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 1.0129, "high": 1.0147, "low": 1.01, "close": 1.0102, "volume": 592.8, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 1.0111, "high": 1.0155, "low": 1.0111, "close": 1.0155, "volume": 2991.8, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 1.0143, "high": 1.0175, "low": 1.0138, "close": 1.0168, "volume": 4327.3, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 1.0166, "high": 1.0236, "low": 1.0158, "close": 1.0208, "volume": 3875.5, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 1.0204, "high": 1.0215, "low": 1.0194, "close": 1.0215, "volume": 1381.8, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 1.0206, "high": 1.0241, "low": 1.0204, "close": 1.0241, "volume": 140.5, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 1.0244, "high": 1.0244, "low": 1.015, "close": 1.0156, "volume": 1994.8, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 1.016, "high": 1.016, "low": 1.0114, "close": 1.0114, "volume": 3650.6, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 1.0118, "high": 1.0118, "low": 1.009, "close": 1.009, "volume": 193.2, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 1.0132, "high": 1.0147, "low": 1.0132, "close": 1.0132, "volume": 661.4, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 1.01, "high": 1.0115, "low": 1.01, "close": 1.0115, "volume": 259.9, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 1.0124, "high": 1.0124, "low": 1.007, "close": 1.007, "volume": 153.8, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 1.0126, "high": 1.0127, "low": 1.0122, "close": 1.0127, "volume": 918.3, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 1.0131, "high": 1.0132, "low": 1.0067, "close": 1.0083, "volume": 4003.4, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 1.0098, "high": 1.021, "low": 1.0096, "close": 1.021, "volume": 2012.3, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 1.022, "high": 1.0221, "low": 1.0167, "close": 1.0212, "volume": 4288.1, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 1.0194, "high": 1.0278, "low": 1.0194, "close": 1.0218, "volume": 3751.4, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 1.0218, "high": 1.028, "low": 1.021, "close": 1.0253, "volume": 3327.4, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 1.0266, "high": 1.0267, "low": 1.0194, "close": 1.0211, "volume": 1217.5, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 1.0209, "high": 1.0228, "low": 1.0208, "close": 1.0209, "volume": 1041.6, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 1.0217, "high": 1.0224, "low": 1.0204, "close": 1.0224, "volume": 6595.0, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 1.019, "high": 1.0213, "low": 1.017, "close": 1.0213, "volume": 3764.7, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 1.023, "high": 1.0257, "low": 1.0214, "close": 1.0256, "volume": 5967.7, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 1.0258, "high": 1.0267, "low": 1.025, "close": 1.025, "volume": 660.3, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 1.0219, "high": 1.0219, "low": 1.0124, "close": 1.0163, "volume": 7061.4, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 1.0161, "high": 1.0187, "low": 1.014, "close": 1.0145, "volume": 1116.0, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 1.0144, "high": 1.0181, "low": 1.0136, "close": 1.0181, "volume": 308.5, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 1.0187, "high": 1.0212, "low": 1.0173, "close": 1.0203, "volume": 700.5, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 1.0187, "high": 1.0211, "low": 1.0181, "close": 1.0211, "volume": 19.2, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 1.0211, "high": 1.023, "low": 1.0201, "close": 1.023, "volume": 816.1, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 1.0236, "high": 1.0238, "low": 1.0236, "close": 1.0238, "volume": 27.7, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 1.0241, "high": 1.0272, "low": 1.0233, "close": 1.0271, "volume": 187.8, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 1.0257, "high": 1.032, "low": 1.0257, "close": 1.032, "volume": 2807.2, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 1.0289, "high": 1.0293, "low": 1.024, "close": 1.0241, "volume": 2258.0, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 1.0238, "high": 1.0238, "low": 1.0188, "close": 1.0188, "volume": 325.9, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 1.019, "high": 1.0207, "low": 1.019, "close": 1.0207, "volume": 126.9, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 1.023, "high": 1.0238, "low": 1.0207, "close": 1.0207, "volume": 424.9, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 1.0188, "high": 1.0221, "low": 1.0175, "close": 1.019, "volume": 1120.3, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 1.0193, "high": 1.02, "low": 1.009, "close": 1.009, "volume": 5622.4, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 1.0083, "high": 1.0107, "low": 0.9957, "close": 1.0041, "volume": 34067.6, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 1.0012, "high": 1.0123, "low": 0.9973, "close": 1.0074, "volume": 4600.1, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 1.0053, "high": 1.0053, "low": 0.9996, "close": 0.9996, "volume": 399.0, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 0.9991, "high": 0.9991, "low": 0.98, "close": 0.9852, "volume": 25824.1, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 0.9844, "high": 0.992, "low": 0.9827, "close": 0.9914, "volume": 9707.6, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 0.9862, "high": 0.993, "low": 0.9829, "close": 0.9891, "volume": 12580.6, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 0.9924, "high": 1.0026, "low": 0.9872, "close": 0.9983, "volume": 12313.7, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 0.9955, "high": 1.0046, "low": 0.9939, "close": 1.0013, "volume": 3355.3, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 0.9997, "high": 1.0055, "low": 0.9997, "close": 1.0015, "volume": 2098.5, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 1.0036, "high": 1.0189, "low": 0.9951, "close": 1.0166, "volume": 10468.6, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 1.0175, "high": 1.023, "low": 1.012, "close": 1.0143, "volume": 15043.4, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 1.0151, "high": 1.0151, "low": 1.009, "close": 1.0091, "volume": 16605.8, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 1.0109, "high": 1.0112, "low": 1.0051, "close": 1.008, "volume": 1398.4, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 1.0106, "high": 1.0106, "low": 1.008, "close": 1.0087, "volume": 197.6, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 1.0079, "high": 1.0087, "low": 1.002, "close": 1.002, "volume": 320.5, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 1.0036, "high": 1.0036, "low": 0.9909, "close": 0.9909, "volume": 2080.7, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 0.9915, "high": 0.9936, "low": 0.9869, "close": 0.9886, "volume": 3900.7, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 0.9869, "high": 0.9932, "low": 0.979, "close": 0.979, "volume": 7421.9, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 0.9832, "high": 0.9908, "low": 0.9832, "close": 0.9884, "volume": 2783.5, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 0.9915, "high": 0.9986, "low": 0.9901, "close": 0.9935, "volume": 9047.3, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 0.9955, "high": 0.9981, "low": 0.9906, "close": 0.9981, "volume": 2195.4, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 0.9986, "high": 0.9997, "low": 0.9929, "close": 0.9929, "volume": 1209.8, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 0.9939, "high": 1.0094, "low": 0.9933, "close": 1.0075, "volume": 2531.3, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 1.0056, "high": 1.008, "low": 0.991, "close": 0.9967, "volume": 16395.5, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 0.9934, "high": 0.9945, "low": 0.9825, "close": 0.9829, "volume": 2313.6, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 0.982, "high": 0.9893, "low": 0.9753, "close": 0.9766, "volume": 20618.6, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 0.9771, "high": 0.994, "low": 0.9735, "close": 0.9932, "volume": 6250.4, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 0.9932, "high": 1.0037, "low": 0.9921, "close": 0.9927, "volume": 9845.5, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 0.992, "high": 0.9931, "low": 0.9889, "close": 0.9896, "volume": 1983.3, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 0.9893, "high": 0.9955, "low": 0.989, "close": 0.9913, "volume": 1430.7, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 0.9914, "high": 0.9914, "low": 0.9867, "close": 0.9891, "volume": 634.0, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 0.9891, "high": 0.9929, "low": 0.9891, "close": 0.99, "volume": 662.9, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 0.99, "high": 0.9911, "low": 0.9892, "close": 0.9892, "volume": 3502.4, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 0.9873, "high": 0.9913, "low": 0.983, "close": 0.985, "volume": 2816.5, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 0.9862, "high": 0.9868, "low": 0.9786, "close": 0.9795, "volume": 1895.6, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 0.9809, "high": 0.9809, "low": 0.9704, "close": 0.9706, "volume": 2684.9, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 0.97, "high": 0.9743, "low": 0.9653, "close": 0.9653, "volume": 6800.4, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 0.9672, "high": 0.974, "low": 0.9672, "close": 0.9722, "volume": 1122.6, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 0.9723, "high": 0.9725, "low": 0.964, "close": 0.971, "volume": 7858.3, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 0.9705, "high": 0.9724, "low": 0.9679, "close": 0.9687, "volume": 1513.7, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 0.9655, "high": 0.9679, "low": 0.9585, "close": 0.9631, "volume": 12457.6, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 0.9649, "high": 0.9711, "low": 0.961, "close": 0.9711, "volume": 674.4, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 0.9691, "high": 0.9691, "low": 0.961, "close": 0.961, "volume": 877.2, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 0.9641, "high": 0.9647, "low": 0.963, "close": 0.963, "volume": 832.0, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 0.9623, "high": 0.9679, "low": 0.9623, "close": 0.9649, "volume": 5216.5, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 0.9644, "high": 0.9654, "low": 0.9607, "close": 0.9607, "volume": 168.0, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 0.9649, "high": 0.969, "low": 0.9607, "close": 0.9607, "volume": 1015.5, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 0.9633, "high": 0.9649, "low": 0.952, "close": 0.9541, "volume": 3289.5, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 0.9527, "high": 0.9589, "low": 0.9501, "close": 0.9519, "volume": 1795.3, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 0.9531, "high": 0.9561, "low": 0.9523, "close": 0.9547, "volume": 1086.4, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 0.9551, "high": 0.966, "low": 0.9514, "close": 0.966, "volume": 3924.6, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 0.9671, "high": 0.9689, "low": 0.961, "close": 0.961, "volume": 2986.5, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 0.9607, "high": 0.963, "low": 0.9576, "close": 0.9614, "volume": 364.1, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 0.9649, "high": 0.9853, "low": 0.9649, "close": 0.9849, "volume": 34299.1, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 0.9851, "high": 1.0128, "low": 0.9851, "close": 1.0089, "volume": 22579.9, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 1.0112, "high": 1.0162, "low": 1.0009, "close": 1.001, "volume": 5386.5, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 1.0017, "high": 1.008, "low": 1.0017, "close": 1.0049, "volume": 701.3, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 1.0027, "high": 1.0065, "low": 0.9984, "close": 0.9984, "volume": 8808.9, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 0.9981, "high": 1.0029, "low": 0.9955, "close": 1.0014, "volume": 2497.0, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 1.0009, "high": 1.001, "low": 0.9993, "close": 1.0008, "volume": 1423.1, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 1.0, "high": 1.002, "low": 0.9956, "close": 0.997, "volume": 3165.8, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 0.9962, "high": 0.9997, "low": 0.9962, "close": 0.9997, "volume": 1114.6, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 0.998, "high": 1.0004, "low": 0.998, "close": 1.0003, "volume": 1460.0, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 1.0017, "high": 1.0049, "low": 0.9971, "close": 0.9971, "volume": 10844.2, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 0.9981, "high": 0.9984, "low": 0.9918, "close": 0.9918, "volume": 2368.9, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 0.9955, "high": 1.0082, "low": 0.9955, "close": 1.0082, "volume": 4252.1, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 1.0089, "high": 1.0143, "low": 1.0068, "close": 1.0137, "volume": 3879.7, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 1.0137, "high": 1.0299, "low": 1.0116, "close": 1.0294, "volume": 5393.6, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 1.03, "high": 1.0363, "low": 1.0261, "close": 1.0321, "volume": 11702.0, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 1.032, "high": 1.0581, "low": 1.032, "close": 1.0551, "volume": 7305.7, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 1.0583, "high": 1.0583, "low": 1.0435, "close": 1.0497, "volume": 4784.2, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 1.048, "high": 1.048, "low": 1.0341, "close": 1.0407, "volume": 8586.8, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 1.0421, "high": 1.0441, "low": 1.0398, "close": 1.0428, "volume": 4136.7, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 1.0412, "high": 1.0421, "low": 1.0329, "close": 1.0404, "volume": 3075.3, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 1.0367, "high": 1.0399, "low": 1.0318, "close": 1.0327, "volume": 2762.4, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 1.0363, "high": 1.0377, "low": 1.0331, "close": 1.0342, "volume": 3553.5, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 1.0316, "high": 1.0316, "low": 0.9568, "close": 0.9658, "volume": 59532.9, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 0.961, "high": 0.9814, "low": 0.9437, "close": 0.981, "volume": 35149.6, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 0.9819, "high": 0.9906, "low": 0.9719, "close": 0.9906, "volume": 18067.2, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 0.991, "high": 0.9925, "low": 0.977, "close": 0.9822, "volume": 12434.9, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 0.9828, "high": 0.9885, "low": 0.9828, "close": 0.9832, "volume": 2397.3, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 0.9839, "high": 1.0171, "low": 0.9817, "close": 1.015, "volume": 33938.8, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 1.0155, "high": 1.0172, "low": 0.9939, "close": 0.9986, "volume": 3005.2, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 1.0017, "high": 1.009, "low": 1.0014, "close": 1.0046, "volume": 16586.0, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 1.002, "high": 1.0027, "low": 0.9986, "close": 1.0027, "volume": 242.4, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 1.0014, "high": 1.009, "low": 1.0014, "close": 1.009, "volume": 385.7, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 1.0093, "high": 1.0145, "low": 1.0079, "close": 1.01, "volume": 830.7, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 1.008, "high": 1.008, "low": 0.9901, "close": 0.9957, "volume": 6013.4, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 0.9953, "high": 0.9955, "low": 0.9887, "close": 0.9897, "volume": 1091.8, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 0.9872, "high": 0.9934, "low": 0.9836, "close": 0.9893, "volume": 3390.4, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 0.988, "high": 0.9893, "low": 0.9862, "close": 0.9893, "volume": 115.4, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 0.9883, "high": 0.9924, "low": 0.9883, "close": 0.9893, "volume": 149.1, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 0.9924, "high": 0.9955, "low": 0.9861, "close": 0.9884, "volume": 695.4, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 0.9893, "high": 0.9893, "low": 0.9795, "close": 0.9862, "volume": 2657.1, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 0.987, "high": 0.9949, "low": 0.987, "close": 0.993, "volume": 1346.1, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 0.9955, "high": 1.0003, "low": 0.9955, "close": 0.9969, "volume": 1107.5, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 0.996, "high": 1.0143, "low": 0.996, "close": 1.013, "volume": 22336.8, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 1.0139, "high": 1.0159, "low": 1.0077, "close": 1.0116, "volume": 5522.2, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 1.0107, "high": 1.0241, "low": 1.0107, "close": 1.0184, "volume": 3082.3, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 1.0194, "high": 1.0303, "low": 1.0175, "close": 1.0276, "volume": 8373.4, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 1.0261, "high": 1.0261, "low": 1.0103, "close": 1.0154, "volume": 56468.3, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 1.0162, "high": 1.0162, "low": 1.0099, "close": 1.0143, "volume": 772.2, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 1.0172, "high": 1.0184, "low": 1.0112, "close": 1.0123, "volume": 1195.5, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 1.0113, "high": 1.0113, "low": 1.0035, "close": 1.0085, "volume": 4535.3, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 1.009, "high": 1.0139, "low": 1.009, "close": 1.0139, "volume": 1001.9, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 1.0115, "high": 1.0155, "low": 1.008, "close": 1.0152, "volume": 576.2, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 1.0112, "high": 1.0116, "low": 1.008, "close": 1.0108, "volume": 3152.8, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 1.007, "high": 1.0071, "low": 1.0033, "close": 1.0062, "volume": 1170.9, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 1.0053, "high": 1.0056, "low": 1.0025, "close": 1.0045, "volume": 1692.4, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 1.0056, "high": 1.0115, "low": 1.0056, "close": 1.011, "volume": 1268.6, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 1.0105, "high": 1.0132, "low": 1.0081, "close": 1.0109, "volume": 6612.5, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 1.008, "high": 1.008, "low": 1.008, "close": 1.008, "volume": 192.7, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 1.0112, "high": 1.0112, "low": 1.0112, "close": 1.0112, "volume": 26.0, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 1.008, "high": 1.008, "low": 0.9996, "close": 1.0019, "volume": 2109.2, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 1.0001, "high": 1.0005, "low": 0.9984, "close": 0.9984, "volume": 499.1, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 0.9982, "high": 1.0042, "low": 0.9971, "close": 1.0005, "volume": 7308.7, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 0.9986, "high": 1.0002, "low": 0.9915, "close": 0.993, "volume": 2479.6, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 0.9911, "high": 0.9991, "low": 0.9887, "close": 0.9898, "volume": 112972.7, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 0.9888, "high": 0.9928, "low": 0.9819, "close": 0.9865, "volume": 18574.0, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 0.9861, "high": 0.9951, "low": 0.9861, "close": 0.987, "volume": 87907.4, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 0.9889, "high": 0.9924, "low": 0.9851, "close": 0.9917, "volume": 779.1, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 0.9929, "high": 0.9967, "low": 0.9906, "close": 0.9955, "volume": 3882.6, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 0.9961, "high": 0.9973, "low": 0.9924, "close": 0.9953, "volume": 14786.6, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 0.9924, "high": 0.9991, "low": 0.9924, "close": 0.9988, "volume": 456.1, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 0.9997, "high": 1.0046, "low": 0.9974, "close": 0.9993, "volume": 2025.3, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 0.9995, "high": 1.0009, "low": 0.998, "close": 0.998, "volume": 305.4, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 0.9987, "high": 1.0006, "low": 0.9987, "close": 1.0006, "volume": 178.6, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 0.9982, "high": 0.9998, "low": 0.9982, "close": 0.9994, "volume": 126.4, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 0.9987, "high": 0.9987, "low": 0.9948, "close": 0.9974, "volume": 598.8, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 0.9986, "high": 0.9987, "low": 0.994, "close": 0.994, "volume": 3121.2, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 0.9937, "high": 0.998, "low": 0.9933, "close": 0.998, "volume": 1764.5, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 0.9986, "high": 1.0062, "low": 0.9986, "close": 1.005, "volume": 2585.4, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 1.005, "high": 1.005, "low": 1.0026, "close": 1.0026, "volume": 87.9, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 1.0031, "high": 1.009, "low": 1.0031, "close": 1.0061, "volume": 1789.7, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 1.006, "high": 1.006, "low": 1.0046, "close": 1.0046, "volume": 71.7, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 1.0043, "high": 1.0043, "low": 1.0041, "close": 1.0041, "volume": 48.9, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 1.006, "high": 1.006, "low": 1.0053, "close": 1.0053, "volume": 1176.6, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 1.002, "high": 1.002, "low": 1.0014, "close": 1.0014, "volume": 1010.2, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 1.0021, "high": 1.008, "low": 1.0021, "close": 1.008, "volume": 579.8, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 1.0072, "high": 1.0072, "low": 1.0049, "close": 1.0055, "volume": 94.8, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 1.0034, "high": 1.0065, "low": 1.0034, "close": 1.0061, "volume": 640.7, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 1.0078, "high": 1.0078, "low": 1.0078, "close": 1.0078, "volume": 21.5, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 1.0069, "high": 1.0135, "low": 1.0069, "close": 1.0126, "volume": 2894.5, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 1.0139, "high": 1.0227, "low": 1.0139, "close": 1.019, "volume": 6426.2, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 1.0162, "high": 1.0198, "low": 1.0127, "close": 1.0151, "volume": 2298.4, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 1.0151, "high": 1.0159, "low": 1.0119, "close": 1.015, "volume": 1262.7, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 1.0158, "high": 1.0158, "low": 1.0033, "close": 1.0094, "volume": 2706.2, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 1.01, "high": 1.0143, "low": 1.01, "close": 1.0121, "volume": 796.2, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 1.0128, "high": 1.0162, "low": 1.0082, "close": 1.0082, "volume": 1859.3, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 1.0082, "high": 1.0082, "low": 1.006, "close": 1.0073, "volume": 1575.7, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 1.0063, "high": 1.0067, "low": 1.0031, "close": 1.0067, "volume": 738.2, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 1.0041, "high": 1.0061, "low": 1.0036, "close": 1.0061, "volume": 793.4, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 1.0028, "high": 1.0028, "low": 0.9984, "close": 1.0011, "volume": 1502.2, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 1.0028, "high": 1.0037, "low": 0.9983, "close": 0.9983, "volume": 1713.2, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 0.998, "high": 0.9992, "low": 0.9906, "close": 0.9906, "volume": 2596.9, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 0.9904, "high": 0.9948, "low": 0.9904, "close": 0.9948, "volume": 2129.2, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 0.9974, "high": 0.9976, "low": 0.9954, "close": 0.9976, "volume": 1563.1, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 0.9959, "high": 0.9981, "low": 0.9959, "close": 0.9974, "volume": 334.5, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 0.9991, "high": 1.0015, "low": 0.9991, "close": 1.0015, "volume": 178.3, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 1.002, "high": 1.002, "low": 1.0011, "close": 1.0011, "volume": 325.7, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 1.0005, "high": 1.0005, "low": 0.9989, "close": 1.0003, "volume": 862.3, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 1.0025, "high": 1.0026, "low": 1.0003, "close": 1.0003, "volume": 835.3, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 0.9999, "high": 0.9999, "low": 0.9996, "close": 0.9996, "volume": 5.3, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 1.0027, "high": 1.0034, "low": 0.997, "close": 0.997, "volume": 415.3, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 0.9978, "high": 0.9978, "low": 0.9959, "close": 0.9959, "volume": 111.2, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 0.9951, "high": 0.9959, "low": 0.9936, "close": 0.9947, "volume": 388.0, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 0.9959, "high": 0.998, "low": 0.9953, "close": 0.9973, "volume": 3515.3, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 0.996, "high": 1.002, "low": 0.9951, "close": 1.001, "volume": 2713.6, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 1.0021, "high": 1.0153, "low": 1.0021, "close": 1.0077, "volume": 5455.6, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 1.01, "high": 1.0137, "low": 1.0058, "close": 1.008, "volume": 1023.8, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 1.01, "high": 1.0111, "low": 1.0089, "close": 1.0111, "volume": 575.7, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 1.006, "high": 1.0071, "low": 1.0021, "close": 1.0048, "volume": 562.1, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 1.0057, "high": 1.0057, "low": 0.9865, "close": 0.9898, "volume": 7003.4, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 0.9883, "high": 0.9883, "low": 0.9753, "close": 0.9833, "volume": 7596.8, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 0.984, "high": 0.9874, "low": 0.984, "close": 0.9844, "volume": 2841.8, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 0.9883, "high": 0.9886, "low": 0.9873, "close": 0.9873, "volume": 4965.4, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 0.985, "high": 0.9879, "low": 0.9794, "close": 0.9794, "volume": 2164.3, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 0.9839, "high": 0.987, "low": 0.9839, "close": 0.9868, "volume": 2050.8, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 0.9868, "high": 0.9868, "low": 0.962, "close": 0.9696, "volume": 14896.9, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 0.9705, "high": 0.9794, "low": 0.9705, "close": 0.9794, "volume": 756.3, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 0.9787, "high": 0.9814, "low": 0.9765, "close": 0.9814, "volume": 1173.6, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 0.9801, "high": 0.9838, "low": 0.9795, "close": 0.9838, "volume": 444.9, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 0.984, "high": 0.9851, "low": 0.9753, "close": 0.9824, "volume": 3311.5, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 0.983, "high": 0.9853, "low": 0.9824, "close": 0.9842, "volume": 2645.8, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 0.9849, "high": 0.9859, "low": 0.9824, "close": 0.9832, "volume": 336.2, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 0.9817, "high": 0.9817, "low": 0.981, "close": 0.981, "volume": 17.3, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 0.98, "high": 0.98, "low": 0.979, "close": 0.979, "volume": 75.6, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 0.9804, "high": 0.9804, "low": 0.9791, "close": 0.9791, "volume": 18.1, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 0.9798, "high": 0.9798, "low": 0.9764, "close": 0.9774, "volume": 3943.0, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 0.976, "high": 0.979, "low": 0.9753, "close": 0.979, "volume": 153.6, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 0.9741, "high": 0.9741, "low": 0.972, "close": 0.972, "volume": 332.5, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 0.9704, "high": 0.9743, "low": 0.9669, "close": 0.97, "volume": 5653.7, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 0.9705, "high": 0.9708, "low": 0.9625, "close": 0.9641, "volume": 5305.2, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 0.9656, "high": 0.9674, "low": 0.9581, "close": 0.9674, "volume": 7819.5, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 0.9687, "high": 0.9696, "low": 0.9625, "close": 0.9633, "volume": 4184.5, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 0.9633, "high": 0.9633, "low": 0.9531, "close": 0.9557, "volume": 10156.3, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 0.9559, "high": 0.9569, "low": 0.945, "close": 0.9524, "volume": 57823.7, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 0.9534, "high": 0.9589, "low": 0.9533, "close": 0.9533, "volume": 5205.3, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 0.953, "high": 0.9615, "low": 0.953, "close": 0.9589, "volume": 1643.0, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 0.9573, "high": 0.9623, "low": 0.9573, "close": 0.9619, "volume": 207.2, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 0.9601, "high": 0.9607, "low": 0.9596, "close": 0.96, "volume": 957.1, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 0.957, "high": 0.9612, "low": 0.957, "close": 0.96, "volume": 1888.0, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 0.9595, "high": 0.9597, "low": 0.9553, "close": 0.9564, "volume": 476.9, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 0.9553, "high": 0.9573, "low": 0.9548, "close": 0.9569, "volume": 1338.6, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 0.9574, "high": 0.959, "low": 0.9552, "close": 0.959, "volume": 141.0, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 0.9607, "high": 0.9607, "low": 0.957, "close": 0.9571, "volume": 651.0, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 0.9578, "high": 0.9578, "low": 0.9578, "close": 0.9578, "volume": 192.6, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 0.9581, "high": 0.9581, "low": 0.9567, "close": 0.9567, "volume": 4881.8, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 0.9599, "high": 0.9646, "low": 0.9595, "close": 0.961, "volume": 6018.9, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 0.963, "high": 0.963, "low": 0.9623, "close": 0.9623, "volume": 379.9, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 0.9595, "high": 0.9595, "low": 0.957, "close": 0.9571, "volume": 152.9, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 0.9574, "high": 0.958, "low": 0.9574, "close": 0.9577, "volume": 357.8, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 0.961, "high": 0.961, "low": 0.9602, "close": 0.9605, "volume": 3111.4, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 0.9585, "high": 0.9634, "low": 0.9585, "close": 0.9634, "volume": 149.3, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 0.9594, "high": 0.9594, "low": 0.9559, "close": 0.9572, "volume": 1462.1, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 0.9565, "high": 0.9746, "low": 0.9528, "close": 0.9686, "volume": 9320.6, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 0.965, "high": 0.973, "low": 0.9643, "close": 0.968, "volume": 2444.8, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 0.9684, "high": 0.9684, "low": 0.9628, "close": 0.9628, "volume": 264.1, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 0.9631, "high": 0.965, "low": 0.9621, "close": 0.9634, "volume": 5553.5, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 0.969, "high": 0.973, "low": 0.969, "close": 0.9711, "volume": 5891.5, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 0.9739, "high": 0.9762, "low": 0.9707, "close": 0.9707, "volume": 2716.6, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 0.9724, "high": 0.9742, "low": 0.9719, "close": 0.9742, "volume": 362.2, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 0.9735, "high": 0.9742, "low": 0.9721, "close": 0.974, "volume": 906.1, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 0.9762, "high": 0.9804, "low": 0.9762, "close": 0.9787, "volume": 1510.1, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 0.9794, "high": 0.9794, "low": 0.9768, "close": 0.9774, "volume": 690.3, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 0.974, "high": 0.9741, "low": 0.9674, "close": 0.9674, "volume": 15301.5, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 0.9677, "high": 0.9698, "low": 0.9677, "close": 0.9683, "volume": 1930.2, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 0.9657, "high": 0.968, "low": 0.963, "close": 0.968, "volume": 1570.1, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 0.9667, "high": 0.969, "low": 0.9659, "close": 0.969, "volume": 167.6, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 0.969, "high": 0.9711, "low": 0.969, "close": 0.97, "volume": 9217.9, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 0.9709, "high": 0.9721, "low": 0.9708, "close": 0.9721, "volume": 1094.0, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 0.9688, "high": 0.9731, "low": 0.9688, "close": 0.9731, "volume": 716.1, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 0.9729, "high": 0.9771, "low": 0.9729, "close": 0.9769, "volume": 717.7, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 0.9784, "high": 0.986, "low": 0.9765, "close": 0.986, "volume": 1453.4, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 0.9865, "high": 0.9865, "low": 0.9825, "close": 0.9849, "volume": 2340.1, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 0.9839, "high": 0.9919, "low": 0.9839, "close": 0.989, "volume": 4216.6, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 0.9921, "high": 0.9925, "low": 0.9821, "close": 0.9821, "volume": 5052.6, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 0.9819, "high": 0.9843, "low": 0.9725, "close": 0.9747, "volume": 3311.8, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 0.9726, "high": 0.985, "low": 0.9723, "close": 0.985, "volume": 2091.0, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 0.981, "high": 0.9821, "low": 0.9764, "close": 0.9784, "volume": 2396.7, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 0.9761, "high": 0.981, "low": 0.9751, "close": 0.981, "volume": 136.3, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 0.9786, "high": 0.9875, "low": 0.9786, "close": 0.9875, "volume": 414.9, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 0.9846, "high": 0.9933, "low": 0.9846, "close": 0.9868, "volume": 1233.8, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 0.9891, "high": 0.9991, "low": 0.9876, "close": 0.9933, "volume": 23994.7, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 0.9969, "high": 0.9989, "low": 0.989, "close": 0.9901, "volume": 729.8, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 0.9913, "high": 0.9985, "low": 0.989, "close": 0.9963, "volume": 3661.0, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 0.9969, "high": 1.0099, "low": 0.9969, "close": 1.0075, "volume": 10956.0, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 1.01, "high": 1.0172, "low": 1.0095, "close": 1.0112, "volume": 32304.3, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 1.0116, "high": 1.0133, "low": 1.0051, "close": 1.0053, "volume": 3877.5, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 1.0054, "high": 1.0063, "low": 1.002, "close": 1.0053, "volume": 996.4, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 1.0056, "high": 1.0061, "low": 1.0009, "close": 1.0009, "volume": 5814.4, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 1.006, "high": 1.006, "low": 1.0001, "close": 1.0001, "volume": 323.7, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 1.0022, "high": 1.0022, "low": 0.9984, "close": 0.9984, "volume": 604.5, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 0.999, "high": 1.0, "low": 0.998, "close": 0.998, "volume": 139.7, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 0.9979, "high": 1.0027, "low": 0.9972, "close": 0.9999, "volume": 984.3, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 0.998, "high": 0.998, "low": 0.995, "close": 0.9978, "volume": 1324.0, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 0.9983, "high": 0.9984, "low": 0.9942, "close": 0.9942, "volume": 1427.8, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 0.9952, "high": 0.9986, "low": 0.9938, "close": 0.9986, "volume": 561.7, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 0.9985, "high": 0.9985, "low": 0.9962, "close": 0.9962, "volume": 303.0, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 0.9998, "high": 1.0042, "low": 0.9988, "close": 1.003, "volume": 5279.7, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 1.0001, "high": 1.0001, "low": 0.9969, "close": 0.9969, "volume": 197.4, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 0.9959, "high": 0.9975, "low": 0.9903, "close": 0.9918, "volume": 3407.3, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 0.9926, "high": 0.9926, "low": 0.9826, "close": 0.9846, "volume": 3044.7, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 0.9863, "high": 0.9879, "low": 0.986, "close": 0.9878, "volume": 1830.6, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 0.989, "high": 0.9899, "low": 0.983, "close": 0.983, "volume": 643.8, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 0.9832, "high": 0.9875, "low": 0.981, "close": 0.9844, "volume": 11559.7, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 0.9839, "high": 0.9851, "low": 0.9826, "close": 0.9826, "volume": 1972.8, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 0.984, "high": 0.984, "low": 0.9806, "close": 0.9807, "volume": 4178.7, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 0.9823, "high": 0.9848, "low": 0.9795, "close": 0.9832, "volume": 1592.3, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 0.9828, "high": 0.9866, "low": 0.9828, "close": 0.9845, "volume": 1300.5, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 0.9836, "high": 0.9836, "low": 0.9813, "close": 0.9813, "volume": 1962.8, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 0.9839, "high": 0.9839, "low": 0.979, "close": 0.98, "volume": 1919.0, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 0.9807, "high": 0.9829, "low": 0.9807, "close": 0.9829, "volume": 369.8, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 0.981, "high": 0.986, "low": 0.981, "close": 0.9849, "volume": 736.2, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 0.9868, "high": 0.9929, "low": 0.9868, "close": 0.9913, "volume": 1932.9, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 0.9931, "high": 0.9953, "low": 0.988, "close": 0.9908, "volume": 839.4, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 0.9881, "high": 0.9881, "low": 0.985, "close": 0.985, "volume": 694.9, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 0.9863, "high": 0.9891, "low": 0.9863, "close": 0.9876, "volume": 3383.5, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 0.9869, "high": 0.9869, "low": 0.9869, "close": 0.9869, "volume": 284.4, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 0.9883, "high": 0.9883, "low": 0.9883, "close": 0.9883, "volume": 74.9, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 0.9909, "high": 0.9919, "low": 0.9859, "close": 0.9859, "volume": 16.3, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 0.9907, "high": 0.9907, "low": 0.9906, "close": 0.9906, "volume": 42.3, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 0.9886, "high": 0.9889, "low": 0.9868, "close": 0.9878, "volume": 204.8, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 0.9887, "high": 0.9887, "low": 0.9887, "close": 0.9887, "volume": 259.6, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 0.9891, "high": 0.9924, "low": 0.9891, "close": 0.9924, "volume": 2152.1, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 0.9924, "high": 0.993, "low": 0.9742, "close": 0.9848, "volume": 7297.6, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 0.9829, "high": 0.9966, "low": 0.9829, "close": 0.9944, "volume": 2685.9, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 0.9967, "high": 1.0019, "low": 0.994, "close": 0.9984, "volume": 25689.8, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 1.0007, "high": 1.0013, "low": 0.9934, "close": 0.9958, "volume": 3326.1, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 0.9996, "high": 1.008, "low": 0.9996, "close": 1.0035, "volume": 11203.5, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 1.0047, "high": 1.005, "low": 0.9999, "close": 1.0005, "volume": 9037.7, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 1.0018, "high": 1.0033, "low": 0.9947, "close": 0.9951, "volume": 10093.4, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 0.9983, "high": 1.0009, "low": 0.9983, "close": 1.0009, "volume": 1176.9, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 1.002, "high": 1.002, "low": 0.9995, "close": 1.0003, "volume": 739.0, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 0.9994, "high": 1.0001, "low": 0.998, "close": 0.998, "volume": 87.6, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 0.9996, "high": 0.9996, "low": 0.9986, "close": 0.9996, "volume": 27857.9, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 0.9999, "high": 0.9999, "low": 0.9999, "close": 0.9999, "volume": 527.1, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 1.0009, "high": 1.0042, "low": 0.998, "close": 0.9998, "volume": 773.9, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 0.998, "high": 0.9982, "low": 0.99, "close": 0.9908, "volume": 2888.6, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 0.9917, "high": 0.9917, "low": 0.9886, "close": 0.9901, "volume": 1008.5, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 0.9881, "high": 0.9892, "low": 0.9858, "close": 0.9883, "volume": 617.2, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 0.9885, "high": 0.9903, "low": 0.9871, "close": 0.9872, "volume": 2020.9, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 0.9861, "high": 0.9861, "low": 0.9828, "close": 0.9831, "volume": 2500.2, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 0.9839, "high": 0.9854, "low": 0.981, "close": 0.981, "volume": 2222.5, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 0.9843, "high": 0.9845, "low": 0.9832, "close": 0.9834, "volume": 466.0, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 0.9824, "high": 0.9824, "low": 0.973, "close": 0.976, "volume": 6042.7, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 0.9759, "high": 0.9759, "low": 0.9718, "close": 0.9723, "volume": 2019.4, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 0.9711, "high": 0.9725, "low": 0.9691, "close": 0.9708, "volume": 992.2, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 0.9723, "high": 0.9751, "low": 0.9718, "close": 0.9735, "volume": 2713.6, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 0.972, "high": 0.9728, "low": 0.9641, "close": 0.9646, "volume": 3708.2, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 0.9658, "high": 0.9658, "low": 0.9581, "close": 0.9617, "volume": 6070.0, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 0.9579, "high": 0.9584, "low": 0.952, "close": 0.9543, "volume": 44574.8, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 0.953, "high": 0.957, "low": 0.9499, "close": 0.9539, "volume": 98175.4, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 0.9545, "high": 0.958, "low": 0.9525, "close": 0.958, "volume": 34023.1, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 0.958, "high": 0.9623, "low": 0.9579, "close": 0.9623, "volume": 4130.0, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 0.9625, "high": 0.9798, "low": 0.9625, "close": 0.9798, "volume": 12859.9, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 0.9799, "high": 0.9875, "low": 0.9784, "close": 0.9801, "volume": 8293.3, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 0.9795, "high": 0.9804, "low": 0.9777, "close": 0.9787, "volume": 1270.6, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 0.9796, "high": 0.9796, "low": 0.9735, "close": 0.9789, "volume": 6289.4, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 0.9789, "high": 0.9789, "low": 0.9761, "close": 0.9767, "volume": 11845.0, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 0.9767, "high": 0.9777, "low": 0.9754, "close": 0.9764, "volume": 356.8, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 0.9764, "high": 0.9786, "low": 0.9753, "close": 0.9783, "volume": 1289.6, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 0.9758, "high": 0.9828, "low": 0.974, "close": 0.9741, "volume": 2082.6, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 0.976, "high": 0.976, "low": 0.9674, "close": 0.9674, "volume": 3623.1, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 0.9681, "high": 0.9701, "low": 0.9674, "close": 0.9695, "volume": 261.5, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 0.9717, "high": 0.973, "low": 0.9717, "close": 0.9728, "volume": 2420.1, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 0.9736, "high": 0.9779, "low": 0.9736, "close": 0.9767, "volume": 683.6, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 0.9781, "high": 0.9781, "low": 0.978, "close": 0.978, "volume": 174.0, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 0.9777, "high": 0.9789, "low": 0.9764, "close": 0.9789, "volume": 223.8, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 0.9794, "high": 0.9801, "low": 0.977, "close": 0.977, "volume": 540.8, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 0.9747, "high": 0.9759, "low": 0.9747, "close": 0.9759, "volume": 29.0, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 0.9759, "high": 0.9759, "low": 0.9759, "close": 0.9759, "volume": 0.0, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 0.9778, "high": 0.9783, "low": 0.9771, "close": 0.9772, "volume": 83.8, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 0.9779, "high": 0.9788, "low": 0.9778, "close": 0.9778, "volume": 8791.5, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 0.981, "high": 0.9819, "low": 0.979, "close": 0.9819, "volume": 476.8, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 0.9782, "high": 0.9844, "low": 0.977, "close": 0.984, "volume": 2964.2, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 0.98, "high": 0.98, "low": 0.974, "close": 0.9771, "volume": 4341.3, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 0.9767, "high": 0.9767, "low": 0.9715, "close": 0.9731, "volume": 16859.6, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 0.9767, "high": 0.9806, "low": 0.9744, "close": 0.9744, "volume": 788.2, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 0.973, "high": 0.9747, "low": 0.973, "close": 0.9747, "volume": 114.6, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 0.9721, "high": 0.9721, "low": 0.9701, "close": 0.9706, "volume": 1744.7, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 0.9741, "high": 0.9759, "low": 0.9741, "close": 0.9747, "volume": 10886.1, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 0.9762, "high": 0.9762, "low": 0.974, "close": 0.974, "volume": 3142.5, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 0.97, "high": 0.9707, "low": 0.9679, "close": 0.9699, "volume": 1359.6, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 0.973, "high": 0.9743, "low": 0.9613, "close": 0.9629, "volume": 6608.0, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 0.9612, "high": 0.9672, "low": 0.9596, "close": 0.9648, "volume": 5145.2, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 0.964, "high": 0.964, "low": 0.9223, "close": 0.9339, "volume": 52398.1, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 0.9333, "high": 0.9372, "low": 0.9289, "close": 0.9372, "volume": 2997.9, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 0.9371, "high": 0.9399, "low": 0.9356, "close": 0.9398, "volume": 1650.6, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 0.9403, "high": 0.9408, "low": 0.9381, "close": 0.9381, "volume": 857.7, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 0.934, "high": 0.938, "low": 0.932, "close": 0.9374, "volume": 4383.5, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 0.9354, "high": 0.936, "low": 0.934, "close": 0.934, "volume": 1454.0, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 0.9337, "high": 0.9337, "low": 0.922, "close": 0.9292, "volume": 29682.2, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 0.9285, "high": 0.931, "low": 0.9271, "close": 0.9278, "volume": 15702.6, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 0.9278, "high": 0.939, "low": 0.9277, "close": 0.939, "volume": 23634.0, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 0.9393, "high": 0.9403, "low": 0.9378, "close": 0.9386, "volume": 654.9, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 0.9364, "high": 0.9364, "low": 0.9349, "close": 0.9357, "volume": 224.7, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 0.9354, "high": 0.9362, "low": 0.9337, "close": 0.9347, "volume": 6055.6, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 0.9351, "high": 0.938, "low": 0.9308, "close": 0.9308, "volume": 3949.5, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 0.9308, "high": 0.9368, "low": 0.9274, "close": 0.9368, "volume": 12397.7, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 0.9376, "high": 0.9387, "low": 0.9326, "close": 0.9336, "volume": 2263.3, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 0.9322, "high": 0.9322, "low": 0.9242, "close": 0.9244, "volume": 1197.7, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 0.9241, "high": 0.9271, "low": 0.8986, "close": 0.8986, "volume": 25376.8, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 0.9004, "high": 0.906, "low": 0.875, "close": 0.8934, "volume": 57927.1, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 0.896, "high": 0.9042, "low": 0.8958, "close": 0.8966, "volume": 11381.2, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 0.8971, "high": 0.9014, "low": 0.8951, "close": 0.8978, "volume": 28207.7, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 0.8977, "high": 0.9004, "low": 0.892, "close": 0.8959, "volume": 47014.1, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 0.8962, "high": 0.8987, "low": 0.8952, "close": 0.8982, "volume": 13758.2, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 0.9, "high": 0.9007, "low": 0.8968, "close": 0.9007, "volume": 662.5, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 0.8987, "high": 0.9002, "low": 0.8977, "close": 0.8987, "volume": 9814.2, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 0.8999, "high": 0.9071, "low": 0.8999, "close": 0.9051, "volume": 3293.4, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 0.903, "high": 0.903, "low": 0.8975, "close": 0.8988, "volume": 1496.4, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 0.9001, "high": 0.9001, "low": 0.898, "close": 0.8991, "volume": 4763.4, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 0.8981, "high": 0.8998, "low": 0.8969, "close": 0.8969, "volume": 4280.4, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 0.8962, "high": 0.8962, "low": 0.8928, "close": 0.895, "volume": 1354.6, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 0.892, "high": 0.892, "low": 0.884, "close": 0.884, "volume": 1904.8, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 0.8854, "high": 0.8978, "low": 0.8838, "close": 0.8978, "volume": 589.2, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 0.8939, "high": 0.8939, "low": 0.888, "close": 0.888, "volume": 5636.8, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 0.8872, "high": 0.8872, "low": 0.8845, "close": 0.8845, "volume": 265.1, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 0.8846, "high": 0.8893, "low": 0.8842, "close": 0.8888, "volume": 249.2, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 0.8895, "high": 0.8931, "low": 0.8869, "close": 0.8921, "volume": 3912.3, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 0.8943, "high": 0.8955, "low": 0.8913, "close": 0.8913, "volume": 2933.0, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 0.8943, "high": 0.8943, "low": 0.8861, "close": 0.8861, "volume": 1886.0, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 0.885, "high": 0.8888, "low": 0.881, "close": 0.8814, "volume": 1870.0, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 0.881, "high": 0.881, "low": 0.867, "close": 0.869, "volume": 7682.0, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 0.8683, "high": 0.8789, "low": 0.8669, "close": 0.8789, "volume": 15514.5, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 0.8802, "high": 0.881, "low": 0.874, "close": 0.8741, "volume": 36540.5, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 0.874, "high": 0.8762, "low": 0.871, "close": 0.876, "volume": 3307.8, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 0.8723, "high": 0.8753, "low": 0.8723, "close": 0.8748, "volume": 2257.1, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 0.877, "high": 0.879, "low": 0.8709, "close": 0.8709, "volume": 16805.3, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 0.8712, "high": 0.8751, "low": 0.8711, "close": 0.8735, "volume": 1303.4, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 0.8723, "high": 0.8737, "low": 0.8714, "close": 0.8737, "volume": 166.2, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 0.8728, "high": 0.8773, "low": 0.8728, "close": 0.8773, "volume": 28963.8, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 0.8766, "high": 0.8815, "low": 0.8766, "close": 0.877, "volume": 1052.8, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 0.879, "high": 0.8839, "low": 0.8784, "close": 0.8804, "volume": 2835.7, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 0.879, "high": 0.879, "low": 0.8755, "close": 0.8755, "volume": 1435.1, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 0.8753, "high": 0.8753, "low": 0.8737, "close": 0.8742, "volume": 4081.6, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 0.8745, "high": 0.8753, "low": 0.8738, "close": 0.875, "volume": 1858.2, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 0.877, "high": 0.8792, "low": 0.8765, "close": 0.8767, "volume": 2755.9, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 0.8767, "high": 0.8767, "low": 0.8734, "close": 0.8734, "volume": 2991.9, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 0.8756, "high": 0.877, "low": 0.8747, "close": 0.8757, "volume": 1467.8, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 0.874, "high": 0.874, "low": 0.8711, "close": 0.8711, "volume": 263.7, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 0.871, "high": 0.871, "low": 0.864, "close": 0.8657, "volume": 2135.9, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 0.8663, "high": 0.8663, "low": 0.8646, "close": 0.8646, "volume": 444.5, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 0.8695, "high": 0.8774, "low": 0.8695, "close": 0.8774, "volume": 9836.9, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 0.877, "high": 0.9012, "low": 0.8731, "close": 0.9007, "volume": 46113.1, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 0.8996, "high": 0.9042, "low": 0.8899, "close": 0.8953, "volume": 22704.4, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 0.896, "high": 0.896, "low": 0.8815, "close": 0.8815, "volume": 3142.7, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 0.8825, "high": 0.8837, "low": 0.875, "close": 0.883, "volume": 5017.8, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 0.8818, "high": 0.8861, "low": 0.8805, "close": 0.8837, "volume": 10305.3, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 0.8842, "high": 0.8842, "low": 0.841, "close": 0.8621, "volume": 132226.3, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 0.86, "high": 0.8683, "low": 0.86, "close": 0.8682, "volume": 8405.1, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 0.8689, "high": 0.8843, "low": 0.8689, "close": 0.8756, "volume": 8578.8, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 0.877, "high": 0.8839, "low": 0.877, "close": 0.8829, "volume": 1530.0, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 0.8804, "high": 0.8804, "low": 0.8691, "close": 0.872, "volume": 2746.1, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 0.8739, "high": 0.8764, "low": 0.8739, "close": 0.8764, "volume": 122.7, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 0.877, "high": 0.8789, "low": 0.8764, "close": 0.8781, "volume": 256.1, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 0.874, "high": 0.874, "low": 0.8672, "close": 0.8687, "volume": 1105.6, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 0.8687, "high": 0.8739, "low": 0.8683, "close": 0.8703, "volume": 834.1, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 0.8686, "high": 0.8705, "low": 0.8686, "close": 0.8705, "volume": 26.1, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 0.8698, "high": 0.8698, "low": 0.8631, "close": 0.8643, "volume": 2253.7, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 0.8651, "high": 0.8673, "low": 0.8636, "close": 0.8673, "volume": 124.0, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 0.8631, "high": 0.8634, "low": 0.8609, "close": 0.8609, "volume": 1251.2, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 0.8628, "high": 0.8628, "low": 0.8599, "close": 0.8599, "volume": 218.1, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 0.8626, "high": 0.8645, "low": 0.86, "close": 0.8601, "volume": 2698.0, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 0.86, "high": 0.86, "low": 0.852, "close": 0.8579, "volume": 2411.4, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 0.8579, "high": 0.8586, "low": 0.8579, "close": 0.8586, "volume": 624.3, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 0.8588, "high": 0.8608, "low": 0.8588, "close": 0.8608, "volume": 44.1, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 0.8606, "high": 0.8629, "low": 0.8561, "close": 0.8561, "volume": 2060.2, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 0.8619, "high": 0.8683, "low": 0.8532, "close": 0.8532, "volume": 2807.4, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 0.8526, "high": 0.8531, "low": 0.8418, "close": 0.8456, "volume": 10658.5, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 0.845, "high": 0.8482, "low": 0.836, "close": 0.842, "volume": 4186.0, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 0.8435, "high": 0.849, "low": 0.8405, "close": 0.849, "volume": 940.1, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 0.8495, "high": 0.852, "low": 0.8445, "close": 0.8445, "volume": 2378.9, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 0.8441, "high": 0.8441, "low": 0.8291, "close": 0.8379, "volume": 72049.8, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 0.8356, "high": 0.84, "low": 0.8309, "close": 0.8384, "volume": 60217.2, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 0.8381, "high": 0.8454, "low": 0.832, "close": 0.8383, "volume": 19657.7, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 0.8376, "high": 0.8455, "low": 0.8376, "close": 0.8455, "volume": 1289.5, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 0.8447, "high": 0.8455, "low": 0.8408, "close": 0.8411, "volume": 4447.6, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 0.845, "high": 0.8469, "low": 0.838, "close": 0.838, "volume": 7690.1, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 0.8381, "high": 0.8435, "low": 0.8372, "close": 0.8435, "volume": 162.4, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 0.8396, "high": 0.845, "low": 0.8382, "close": 0.845, "volume": 212.3, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 0.8443, "high": 0.8446, "low": 0.8372, "close": 0.8372, "volume": 4885.1, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 0.8352, "high": 0.8394, "low": 0.8254, "close": 0.8284, "volume": 9906.0, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 0.831, "high": 0.8328, "low": 0.8239, "close": 0.8239, "volume": 2633.1, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 0.8254, "high": 0.8338, "low": 0.8254, "close": 0.8338, "volume": 36811.7, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 0.8337, "high": 0.8349, "low": 0.8209, "close": 0.8265, "volume": 1568.4, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 0.8247, "high": 0.829, "low": 0.8207, "close": 0.829, "volume": 673.6, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 0.8294, "high": 0.832, "low": 0.8277, "close": 0.8299, "volume": 5896.6, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 0.8305, "high": 0.8321, "low": 0.8305, "close": 0.8321, "volume": 159.5, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 0.8335, "high": 0.8733, "low": 0.8335, "close": 0.8502, "volume": 43718.3, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 0.8457, "high": 0.8479, "low": 0.8442, "close": 0.8479, "volume": 2026.4, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 0.849, "high": 0.849, "low": 0.845, "close": 0.845, "volume": 184.1, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 0.8452, "high": 0.8569, "low": 0.8452, "close": 0.851, "volume": 7784.5, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 0.8508, "high": 0.852, "low": 0.8467, "close": 0.8481, "volume": 1764.6, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 0.8458, "high": 0.8532, "low": 0.8374, "close": 0.8376, "volume": 3358.0, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 0.8404, "high": 0.8406, "low": 0.8332, "close": 0.8354, "volume": 3145.4, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 0.8328, "high": 0.8388, "low": 0.8317, "close": 0.8317, "volume": 704.8, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 0.8346, "high": 0.8359, "low": 0.8346, "close": 0.8355, "volume": 234.5, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 0.8331, "high": 0.8369, "low": 0.8331, "close": 0.8365, "volume": 310.9, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 0.8364, "high": 0.8569, "low": 0.8209, "close": 0.8484, "volume": 49343.0, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 0.8477, "high": 0.8529, "low": 0.8426, "close": 0.8527, "volume": 9938.0, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 0.8534, "high": 0.8643, "low": 0.8534, "close": 0.8568, "volume": 12683.7, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 0.8595, "high": 0.8683, "low": 0.8595, "close": 0.8621, "volume": 25632.7, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 0.8628, "high": 0.8644, "low": 0.8627, "close": 0.8635, "volume": 1018.3, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 0.8609, "high": 0.8609, "low": 0.8579, "close": 0.8598, "volume": 563.6, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 0.8595, "high": 0.8644, "low": 0.8591, "close": 0.8591, "volume": 1445.3, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 0.8602, "high": 0.8605, "low": 0.8587, "close": 0.8587, "volume": 279.2, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 0.8572, "high": 0.8591, "low": 0.8572, "close": 0.8591, "volume": 116.4, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 0.8571, "high": 0.858, "low": 0.8555, "close": 0.8555, "volume": 376.4, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 0.8567, "high": 0.8567, "low": 0.8559, "close": 0.8559, "volume": 648.5, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 0.8575, "high": 0.8575, "low": 0.8575, "close": 0.8575, "volume": 10.7, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 0.86, "high": 0.8612, "low": 0.86, "close": 0.8612, "volume": 129.1, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 0.8622, "high": 0.8636, "low": 0.8611, "close": 0.8636, "volume": 115.4, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 0.8634, "high": 0.865, "low": 0.8634, "close": 0.865, "volume": 414.9, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 0.8652, "high": 0.8658, "low": 0.8582, "close": 0.8582, "volume": 624.0, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 0.8593, "high": 0.8593, "low": 0.8577, "close": 0.8577, "volume": 1892.8, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 0.8571, "high": 0.8636, "low": 0.8559, "close": 0.8601, "volume": 28356.6, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 0.8584, "high": 0.8596, "low": 0.8546, "close": 0.8546, "volume": 14649.5, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 0.8562, "high": 0.8562, "low": 0.8479, "close": 0.8494, "volume": 3675.0, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 0.8498, "high": 0.852, "low": 0.8498, "close": 0.8505, "volume": 1633.5, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 0.8518, "high": 0.8523, "low": 0.8498, "close": 0.8498, "volume": 483.5, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 0.849, "high": 0.8516, "low": 0.849, "close": 0.8512, "volume": 587.2, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 0.8533, "high": 0.8568, "low": 0.8482, "close": 0.8482, "volume": 15055.6, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 0.8517, "high": 0.8549, "low": 0.8515, "close": 0.8515, "volume": 303.4, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 0.85, "high": 0.8518, "low": 0.85, "close": 0.8518, "volume": 612.9, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 0.8506, "high": 0.8525, "low": 0.8503, "close": 0.8525, "volume": 1435.8, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 0.8499, "high": 0.8504, "low": 0.849, "close": 0.8504, "volume": 1403.5, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 0.852, "high": 0.852, "low": 0.848, "close": 0.848, "volume": 362.7, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 0.8476, "high": 0.8476, "low": 0.8433, "close": 0.8476, "volume": 1903.4, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 0.8454, "high": 0.8454, "low": 0.8399, "close": 0.8451, "volume": 2428.8, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 0.8462, "high": 0.8478, "low": 0.8455, "close": 0.8478, "volume": 3542.0, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 0.8488, "high": 0.8512, "low": 0.8488, "close": 0.8509, "volume": 445.2, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 0.8515, "high": 0.8541, "low": 0.8507, "close": 0.8526, "volume": 1108.5, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 0.8526, "high": 0.8526, "low": 0.8526, "close": 0.8526, "volume": 0.0, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 0.8532, "high": 0.8558, "low": 0.8532, "close": 0.8558, "volume": 475.5, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 0.8554, "high": 0.8557, "low": 0.8544, "close": 0.8546, "volume": 959.1, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 0.8539, "high": 0.8545, "low": 0.8538, "close": 0.8538, "volume": 603.5, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 0.8547, "high": 0.8571, "low": 0.8547, "close": 0.8571, "volume": 277.9, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 0.8549, "high": 0.8549, "low": 0.8538, "close": 0.8538, "volume": 271.8, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 0.8541, "high": 0.8541, "low": 0.8541, "close": 0.8541, "volume": 290.9, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 0.8527, "high": 0.8564, "low": 0.8503, "close": 0.8564, "volume": 195.6, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 0.8566, "high": 0.86, "low": 0.8548, "close": 0.86, "volume": 908.2, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 0.8605, "high": 0.8619, "low": 0.8593, "close": 0.8619, "volume": 684.5, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 0.8623, "high": 0.8678, "low": 0.8614, "close": 0.863, "volume": 12846.1, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 0.8636, "high": 0.8636, "low": 0.861, "close": 0.861, "volume": 497.3, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 0.86, "high": 0.86, "low": 0.8577, "close": 0.8598, "volume": 1762.8, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 0.8571, "high": 0.858, "low": 0.8552, "close": 0.8576, "volume": 913.2, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 0.8564, "high": 0.8566, "low": 0.8535, "close": 0.8544, "volume": 4116.9, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 0.855, "high": 0.8576, "low": 0.855, "close": 0.8576, "volume": 187.4, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 0.8568, "high": 0.8598, "low": 0.8568, "close": 0.8598, "volume": 159.9, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 0.8591, "high": 0.8594, "low": 0.8588, "close": 0.8594, "volume": 221.5, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 0.8578, "high": 0.8597, "low": 0.8578, "close": 0.8597, "volume": 617.0, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 0.856, "high": 0.856, "low": 0.8464, "close": 0.8499, "volume": 6533.6, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 0.8485, "high": 0.867, "low": 0.8475, "close": 0.8649, "volume": 13410.5, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 0.8667, "high": 0.8673, "low": 0.863, "close": 0.864, "volume": 9474.4, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 0.8644, "high": 0.8733, "low": 0.8643, "close": 0.8676, "volume": 133153.2, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 0.8676, "high": 0.8693, "low": 0.8644, "close": 0.8685, "volume": 5056.0, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 0.87, "high": 0.87, "low": 0.8662, "close": 0.8692, "volume": 856.5, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 0.87, "high": 0.8748, "low": 0.87, "close": 0.8726, "volume": 472.8, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 0.8748, "high": 0.8754, "low": 0.8748, "close": 0.8754, "volume": 123.5, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 0.873, "high": 0.8759, "low": 0.8724, "close": 0.8756, "volume": 215.8, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 0.8762, "high": 0.8766, "low": 0.8719, "close": 0.8724, "volume": 563.5, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 0.8724, "high": 0.8725, "low": 0.8702, "close": 0.8712, "volume": 1010.1, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 0.8722, "high": 0.8722, "low": 0.8693, "close": 0.8693, "volume": 160.5, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 0.8686, "high": 0.8704, "low": 0.8681, "close": 0.8693, "volume": 715.9, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 0.8685, "high": 0.8685, "low": 0.865, "close": 0.866, "volume": 3173.8, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 0.866, "high": 0.87, "low": 0.86, "close": 0.868, "volume": 5601.9, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 0.8678, "high": 0.868, "low": 0.8656, "close": 0.867, "volume": 10372.5, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 0.867, "high": 0.8705, "low": 0.8645, "close": 0.8666, "volume": 1452.3, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 0.8666, "high": 0.8716, "low": 0.8654, "close": 0.8675, "volume": 4074.1, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 0.8673, "high": 0.8678, "low": 0.8636, "close": 0.8639, "volume": 364.5, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 0.8642, "high": 0.8654, "low": 0.8608, "close": 0.8639, "volume": 1369.5, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 0.8643, "high": 0.8644, "low": 0.8621, "close": 0.8632, "volume": 1364.4, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 0.8632, "high": 0.8656, "low": 0.8624, "close": 0.8651, "volume": 489.5, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 0.8649, "high": 0.8661, "low": 0.862, "close": 0.8639, "volume": 558.5, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 0.8639, "high": 0.8642, "low": 0.8578, "close": 0.8589, "volume": 2294.5, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 0.8586, "high": 0.8629, "low": 0.8538, "close": 0.8567, "volume": 3459.7, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 0.8567, "high": 0.8581, "low": 0.8486, "close": 0.8548, "volume": 7425.9, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 0.8541, "high": 0.8552, "low": 0.8523, "close": 0.8544, "volume": 5493.3, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 0.8553, "high": 0.857, "low": 0.8553, "close": 0.857, "volume": 369.8, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 0.8569, "high": 0.8571, "low": 0.8557, "close": 0.8571, "volume": 86.6, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 0.8574, "high": 0.8581, "low": 0.857, "close": 0.857, "volume": 1134.7, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 0.8564, "high": 0.8564, "low": 0.8561, "close": 0.8561, "volume": 17.8, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 0.8598, "high": 0.8638, "low": 0.8598, "close": 0.8632, "volume": 1057.4, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 0.863, "high": 0.863, "low": 0.863, "close": 0.863, "volume": 1998.2, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 0.86, "high": 0.86, "low": 0.86, "close": 0.86, "volume": 15.0, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 0.8582, "high": 0.8582, "low": 0.8492, "close": 0.8492, "volume": 2168.4, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 0.8506, "high": 0.8511, "low": 0.848, "close": 0.8488, "volume": 1024.3, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 0.8479, "high": 0.8499, "low": 0.843, "close": 0.8469, "volume": 8387.6, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 0.845, "high": 0.8451, "low": 0.8371, "close": 0.8371, "volume": 5365.0, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 0.837, "high": 0.8412, "low": 0.837, "close": 0.84, "volume": 515.9, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 0.8386, "high": 0.8406, "low": 0.8385, "close": 0.839, "volume": 1108.2, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 0.8413, "high": 0.843, "low": 0.8388, "close": 0.8391, "volume": 5614.9, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 0.8428, "high": 0.8428, "low": 0.8378, "close": 0.842, "volume": 924.1, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 0.8433, "high": 0.8461, "low": 0.8424, "close": 0.8461, "volume": 238.8, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 0.8468, "high": 0.8468, "low": 0.8372, "close": 0.8373, "volume": 8527.0, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 0.836, "high": 0.8409, "low": 0.8352, "close": 0.8409, "volume": 694.9, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 0.8396, "high": 0.845, "low": 0.839, "close": 0.845, "volume": 421.4, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 0.8449, "high": 0.849, "low": 0.8436, "close": 0.8441, "volume": 1249.6, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 0.844, "high": 0.8463, "low": 0.843, "close": 0.8463, "volume": 2066.8, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 0.8437, "high": 0.8479, "low": 0.8406, "close": 0.8479, "volume": 4191.2, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 0.849, "high": 0.8634, "low": 0.849, "close": 0.8634, "volume": 6965.6, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 0.8639, "high": 0.8672, "low": 0.8581, "close": 0.8581, "volume": 13718.2, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 0.8582, "high": 0.8601, "low": 0.8582, "close": 0.8597, "volume": 706.1, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 0.8622, "high": 0.8622, "low": 0.8622, "close": 0.8622, "volume": 115.4, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 0.8584, "high": 0.86, "low": 0.856, "close": 0.856, "volume": 4556.2, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 0.8559, "high": 0.8559, "low": 0.852, "close": 0.8547, "volume": 1137.3, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 0.8551, "high": 0.8566, "low": 0.85, "close": 0.8504, "volume": 1043.3, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 0.8497, "high": 0.8524, "low": 0.8471, "close": 0.8519, "volume": 2111.9, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 0.8529, "high": 0.8553, "low": 0.8529, "close": 0.8552, "volume": 482.6, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 0.856, "high": 0.8569, "low": 0.856, "close": 0.856, "volume": 208.9, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 0.852, "high": 0.856, "low": 0.8502, "close": 0.8502, "volume": 823.3, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 0.8525, "high": 0.8578, "low": 0.8525, "close": 0.8578, "volume": 815.4, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 0.8563, "high": 0.8645, "low": 0.8554, "close": 0.8554, "volume": 2944.4, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 0.8548, "high": 0.8578, "low": 0.85, "close": 0.8547, "volume": 1076.1, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 0.8542, "high": 0.8549, "low": 0.8512, "close": 0.8521, "volume": 455.5, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 0.8513, "high": 0.859, "low": 0.8513, "close": 0.8586, "volume": 1159.7, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 0.8592, "high": 0.8723, "low": 0.8583, "close": 0.8702, "volume": 12647.1, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 0.8725, "high": 0.8747, "low": 0.8721, "close": 0.8733, "volume": 3906.9, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 0.8744, "high": 0.9002, "low": 0.8744, "close": 0.8971, "volume": 113194.3, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 0.8985, "high": 0.9009, "low": 0.8927, "close": 0.8939, "volume": 2611.1, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 0.892, "high": 0.8932, "low": 0.889, "close": 0.8899, "volume": 1350.5, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 0.8917, "high": 0.8917, "low": 0.8845, "close": 0.8847, "volume": 6149.3, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 0.8864, "high": 0.8874, "low": 0.8857, "close": 0.8864, "volume": 4127.3, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 0.8863, "high": 0.8863, "low": 0.8821, "close": 0.8846, "volume": 5537.3, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 0.8851, "high": 0.8858, "low": 0.8815, "close": 0.8815, "volume": 7250.5, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 0.8828, "high": 0.885, "low": 0.881, "close": 0.885, "volume": 2565.6, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 0.8864, "high": 0.8871, "low": 0.8862, "close": 0.8863, "volume": 526.9, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 0.8867, "high": 0.8899, "low": 0.8867, "close": 0.8899, "volume": 196.6, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 0.8862, "high": 0.8862, "low": 0.8804, "close": 0.8804, "volume": 229.0, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 0.8813, "high": 0.882, "low": 0.8768, "close": 0.8777, "volume": 7234.4, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 0.8773, "high": 0.884, "low": 0.8772, "close": 0.884, "volume": 2281.3, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 0.8814, "high": 0.8814, "low": 0.8801, "close": 0.8801, "volume": 8.5, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 0.878, "high": 0.878, "low": 0.87, "close": 0.8751, "volume": 3163.3, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 0.8769, "high": 0.88, "low": 0.8769, "close": 0.8782, "volume": 448.5, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 0.8778, "high": 0.8778, "low": 0.875, "close": 0.875, "volume": 1852.2, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 0.875, "high": 0.875, "low": 0.8704, "close": 0.8712, "volume": 4783.8, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 0.8702, "high": 0.8703, "low": 0.8682, "close": 0.8703, "volume": 477.0, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 0.8689, "high": 0.8706, "low": 0.8634, "close": 0.8675, "volume": 2174.8, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 0.8688, "high": 0.8702, "low": 0.8612, "close": 0.8621, "volume": 2625.8, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 0.8613, "high": 0.8686, "low": 0.8569, "close": 0.8612, "volume": 11664.5, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 0.8617, "high": 0.8624, "low": 0.843, "close": 0.843, "volume": 7636.2, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 0.849, "high": 0.8513, "low": 0.8479, "close": 0.8512, "volume": 1996.3, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 0.8505, "high": 0.8567, "low": 0.8492, "close": 0.854, "volume": 4676.9, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 0.852, "high": 0.8568, "low": 0.852, "close": 0.854, "volume": 244.6, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 0.8568, "high": 0.8749, "low": 0.8568, "close": 0.8727, "volume": 13529.1, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 0.8742, "high": 0.8909, "low": 0.8742, "close": 0.8769, "volume": 24969.7, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 0.8759, "high": 0.8759, "low": 0.8717, "close": 0.8717, "volume": 435.4, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 0.8714, "high": 0.8719, "low": 0.8656, "close": 0.8706, "volume": 4880.6, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 0.8695, "high": 0.8703, "low": 0.8663, "close": 0.8678, "volume": 436.4, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 0.8655, "high": 0.8664, "low": 0.8639, "close": 0.8646, "volume": 1865.2, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 0.8647, "high": 0.8688, "low": 0.8647, "close": 0.8688, "volume": 608.1, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 0.87, "high": 0.871, "low": 0.8678, "close": 0.8709, "volume": 447.8, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 0.8718, "high": 0.874, "low": 0.8713, "close": 0.874, "volume": 661.3, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 0.8748, "high": 0.8748, "low": 0.873, "close": 0.873, "volume": 155.7, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 0.8749, "high": 0.8749, "low": 0.8719, "close": 0.8719, "volume": 908.5, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 0.8762, "high": 0.8774, "low": 0.8762, "close": 0.8773, "volume": 117.7, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 0.8763, "high": 0.8763, "low": 0.8762, "close": 0.8762, "volume": 500.0, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 0.8768, "high": 0.8769, "low": 0.874, "close": 0.875, "volume": 1004.5, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 0.8739, "high": 0.8739, "low": 0.87, "close": 0.8708, "volume": 4924.2, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 0.871, "high": 0.874, "low": 0.8701, "close": 0.8719, "volume": 649.4, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 0.8722, "high": 0.8722, "low": 0.8689, "close": 0.8689, "volume": 481.0, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 0.8679, "high": 0.8679, "low": 0.8653, "close": 0.8677, "volume": 2227.2, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 0.8682, "high": 0.8802, "low": 0.8636, "close": 0.871, "volume": 5606.8, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 0.8712, "high": 0.8724, "low": 0.867, "close": 0.8705, "volume": 597.8, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 0.87, "high": 0.875, "low": 0.87, "close": 0.8748, "volume": 2570.9, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 0.87, "high": 0.871, "low": 0.8699, "close": 0.8707, "volume": 1494.4, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 0.8703, "high": 0.8703, "low": 0.866, "close": 0.8674, "volume": 1552.2, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 0.8682, "high": 0.87, "low": 0.8681, "close": 0.8694, "volume": 1103.8, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 0.8698, "high": 0.8701, "low": 0.8698, "close": 0.8701, "volume": 69.9, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 0.8699, "high": 0.8699, "low": 0.8699, "close": 0.8699, "volume": 14.7, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 0.8699, "high": 0.8699, "low": 0.8699, "close": 0.8699, "volume": 0.0, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 0.8686, "high": 0.8692, "low": 0.8651, "close": 0.8651, "volume": 1741.1, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 0.867, "high": 0.867, "low": 0.867, "close": 0.867, "volume": 500.0, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 0.8676, "high": 0.8676, "low": 0.8648, "close": 0.8654, "volume": 460.0, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 0.8668, "high": 0.8672, "low": 0.8668, "close": 0.8672, "volume": 62.2, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 0.8681, "high": 0.87, "low": 0.8681, "close": 0.87, "volume": 33.2, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 0.8672, "high": 0.8672, "low": 0.867, "close": 0.867, "volume": 36.3, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 0.8665, "high": 0.8665, "low": 0.8665, "close": 0.8665, "volume": 6.1, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 0.8656, "high": 0.8656, "low": 0.8656, "close": 0.8656, "volume": 6.5, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 0.87, "high": 0.8709, "low": 0.8676, "close": 0.868, "volume": 12912.0, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 0.868, "high": 0.868, "low": 0.868, "close": 0.868, "volume": 0.0, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 0.8695, "high": 0.8708, "low": 0.8695, "close": 0.8708, "volume": 408.5, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 0.8705, "high": 0.8707, "low": 0.8691, "close": 0.8691, "volume": 173.9, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 0.8694, "high": 0.8715, "low": 0.8694, "close": 0.8715, "volume": 1102.3, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 0.8701, "high": 0.8709, "low": 0.8694, "close": 0.8709, "volume": 303.2, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 0.8705, "high": 0.8726, "low": 0.8705, "close": 0.8726, "volume": 478.8, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 0.8728, "high": 0.8749, "low": 0.8728, "close": 0.8746, "volume": 430.5, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 0.8742, "high": 0.8746, "low": 0.8722, "close": 0.8727, "volume": 3247.7, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 0.8727, "high": 0.8786, "low": 0.8727, "close": 0.8775, "volume": 19241.6, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 0.8775, "high": 0.8775, "low": 0.8747, "close": 0.8747, "volume": 715.0, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 0.874, "high": 0.8759, "low": 0.8717, "close": 0.8759, "volume": 63.2, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 0.8759, "high": 0.8759, "low": 0.8736, "close": 0.8736, "volume": 1287.2, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 0.8729, "high": 0.8729, "low": 0.8725, "close": 0.8725, "volume": 2626.4, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 0.8738, "high": 0.8748, "low": 0.8738, "close": 0.8748, "volume": 1203.0, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 0.8757, "high": 0.877, "low": 0.8757, "close": 0.8769, "volume": 223.2, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 0.8779, "high": 0.8788, "low": 0.8779, "close": 0.8781, "volume": 110.2, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 0.8774, "high": 0.8774, "low": 0.8774, "close": 0.8774, "volume": 6.0, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 0.8751, "high": 0.8751, "low": 0.8749, "close": 0.8749, "volume": 184.7, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 0.8751, "high": 0.8761, "low": 0.8751, "close": 0.8761, "volume": 2043.9, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 0.8752, "high": 0.8772, "low": 0.8752, "close": 0.8772, "volume": 19.2, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 0.8759, "high": 0.8759, "low": 0.8759, "close": 0.8759, "volume": 3.7, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 0.8759, "high": 0.8759, "low": 0.8759, "close": 0.8759, "volume": 0.0, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 0.8769, "high": 0.877, "low": 0.8769, "close": 0.877, "volume": 57.7, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 0.877, "high": 0.877, "low": 0.877, "close": 0.877, "volume": 0.0, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 0.8764, "high": 0.8764, "low": 0.8764, "close": 0.8764, "volume": 500.8, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 0.8762, "high": 0.8762, "low": 0.8726, "close": 0.8726, "volume": 362.0, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 0.8726, "high": 0.8726, "low": 0.87, "close": 0.8711, "volume": 742.4, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 0.8706, "high": 0.8728, "low": 0.8706, "close": 0.872, "volume": 1669.5, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 0.8735, "high": 0.874, "low": 0.8719, "close": 0.8722, "volume": 261.9, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 0.8719, "high": 0.8739, "low": 0.8715, "close": 0.8739, "volume": 1628.5, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 0.8706, "high": 0.8706, "low": 0.8628, "close": 0.8666, "volume": 702.7, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 0.867, "high": 0.867, "low": 0.8588, "close": 0.8601, "volume": 4934.1, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 0.863, "high": 0.864, "low": 0.86, "close": 0.86, "volume": 1366.4, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 0.8614, "high": 0.863, "low": 0.8614, "close": 0.8627, "volume": 1636.3, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 0.8618, "high": 0.8631, "low": 0.8617, "close": 0.8631, "volume": 1012.6, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 0.8623, "high": 0.8623, "low": 0.8578, "close": 0.8578, "volume": 362.3, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 0.8572, "high": 0.8572, "low": 0.8543, "close": 0.8569, "volume": 1066.4, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 0.8582, "high": 0.8588, "low": 0.8577, "close": 0.8577, "volume": 1638.7, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 0.8574, "high": 0.8574, "low": 0.8574, "close": 0.8574, "volume": 182.2, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 0.8552, "high": 0.8552, "low": 0.8458, "close": 0.8464, "volume": 2096.0, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 0.8488, "high": 0.8488, "low": 0.8442, "close": 0.8442, "volume": 1084.8, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 0.8455, "high": 0.8497, "low": 0.8455, "close": 0.8497, "volume": 4856.8, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 0.8508, "high": 0.8508, "low": 0.8496, "close": 0.8496, "volume": 61.9, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 0.8499, "high": 0.852, "low": 0.8499, "close": 0.8514, "volume": 231.5, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 0.8514, "high": 0.8514, "low": 0.8514, "close": 0.8514, "volume": 28.6, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 0.8529, "high": 0.856, "low": 0.8529, "close": 0.856, "volume": 57.8, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 0.852, "high": 0.852, "low": 0.852, "close": 0.852, "volume": 117.3, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 0.8542, "high": 0.8556, "low": 0.8541, "close": 0.8556, "volume": 191.5, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 0.856, "high": 0.8627, "low": 0.856, "close": 0.8607, "volume": 1862.7, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 0.8596, "high": 0.8722, "low": 0.8596, "close": 0.8712, "volume": 4024.7, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 0.8723, "high": 0.874, "low": 0.8653, "close": 0.8659, "volume": 4160.7, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 0.8696, "high": 0.87, "low": 0.8651, "close": 0.8663, "volume": 535.9, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 0.8662, "high": 0.8717, "low": 0.8662, "close": 0.8717, "volume": 96.8, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 0.8697, "high": 0.8697, "low": 0.8627, "close": 0.8667, "volume": 971.8, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 0.8667, "high": 0.8667, "low": 0.8667, "close": 0.8667, "volume": 0.0, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 0.8662, "high": 0.87, "low": 0.8659, "close": 0.87, "volume": 233.6, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 0.867, "high": 0.872, "low": 0.8662, "close": 0.8703, "volume": 5496.1, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 0.8718, "high": 0.8724, "low": 0.8705, "close": 0.8705, "volume": 402.5, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 0.8714, "high": 0.8714, "low": 0.869, "close": 0.8696, "volume": 1584.2, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 0.8689, "high": 0.874, "low": 0.8682, "close": 0.8733, "volume": 2701.0, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 0.8739, "high": 0.876, "low": 0.8723, "close": 0.8723, "volume": 4670.3, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 0.8729, "high": 0.8746, "low": 0.871, "close": 0.8713, "volume": 1042.2, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 0.8708, "high": 0.8727, "low": 0.8708, "close": 0.8721, "volume": 370.2, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 0.8735, "high": 0.8738, "low": 0.87, "close": 0.8701, "volume": 131.7, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 0.8711, "high": 0.8802, "low": 0.8711, "close": 0.8802, "volume": 1192.3, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 0.8802, "high": 0.8816, "low": 0.8787, "close": 0.8809, "volume": 650.0, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 0.8816, "high": 0.8908, "low": 0.8816, "close": 0.8897, "volume": 41895.6, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 0.8882, "high": 0.8891, "low": 0.8835, "close": 0.8856, "volume": 4765.9, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 0.8868, "high": 0.888, "low": 0.885, "close": 0.885, "volume": 2128.6, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 0.8832, "high": 0.8832, "low": 0.8832, "close": 0.8832, "volume": 197.1, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 0.881, "high": 0.881, "low": 0.8785, "close": 0.8794, "volume": 133.6, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 0.8817, "high": 0.8817, "low": 0.8805, "close": 0.8805, "volume": 28.6, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 0.882, "high": 0.8827, "low": 0.8817, "close": 0.8827, "volume": 1049.8, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 0.8827, "high": 0.8827, "low": 0.8827, "close": 0.8827, "volume": 0.0, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 0.8817, "high": 0.8817, "low": 0.8817, "close": 0.8817, "volume": 78.3, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 0.8816, "high": 0.8826, "low": 0.8816, "close": 0.8826, "volume": 27.1, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 0.8833, "high": 0.885, "low": 0.881, "close": 0.881, "volume": 909.6, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 0.882, "high": 0.8878, "low": 0.882, "close": 0.8878, "volume": 305.1, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 0.8878, "high": 0.8885, "low": 0.8875, "close": 0.8885, "volume": 148.1, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 0.8889, "high": 0.8928, "low": 0.8857, "close": 0.8857, "volume": 566.1, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 0.8869, "high": 0.8869, "low": 0.8844, "close": 0.8844, "volume": 105.6, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 0.8852, "high": 0.8853, "low": 0.8802, "close": 0.8815, "volume": 595.9, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 0.8832, "high": 0.886, "low": 0.8831, "close": 0.886, "volume": 1116.6, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 0.8858, "high": 0.888, "low": 0.8857, "close": 0.8872, "volume": 4557.0, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 0.8855, "high": 0.886, "low": 0.885, "close": 0.886, "volume": 6191.6, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 0.8861, "high": 0.8916, "low": 0.885, "close": 0.8916, "volume": 2300.8, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 0.8898, "high": 0.8903, "low": 0.8898, "close": 0.8903, "volume": 8121.7, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 0.8875, "high": 0.8875, "low": 0.885, "close": 0.8851, "volume": 2733.9, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 0.886, "high": 0.886, "low": 0.8846, "close": 0.8851, "volume": 1344.7, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 0.8853, "high": 0.8859, "low": 0.8853, "close": 0.8859, "volume": 1958.7, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 0.883, "high": 0.883, "low": 0.8706, "close": 0.8746, "volume": 11815.5, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 0.8717, "high": 0.8803, "low": 0.8717, "close": 0.8803, "volume": 443.3, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 0.8771, "high": 0.8771, "low": 0.8764, "close": 0.8764, "volume": 64.2, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 0.874, "high": 0.874, "low": 0.87, "close": 0.87, "volume": 302.7, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 0.0, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 0.87, "high": 0.87, "low": 0.87, "close": 0.87, "volume": 0.0, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 0.8723, "high": 0.8723, "low": 0.8723, "close": 0.8723, "volume": 1241.7, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 0.8694, "high": 0.8694, "low": 0.8671, "close": 0.8671, "volume": 1506.9, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 0.867, "high": 0.8678, "low": 0.8651, "close": 0.8655, "volume": 1145.9, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 0.8662, "high": 0.8668, "low": 0.8657, "close": 0.8657, "volume": 5961.2, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 0.8666, "high": 0.87, "low": 0.8582, "close": 0.8631, "volume": 9847.0, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 0.86, "high": 0.8649, "low": 0.8559, "close": 0.864, "volume": 1424.9, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 0.8652, "high": 0.8689, "low": 0.8633, "close": 0.8633, "volume": 3906.4, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 0.863, "high": 0.863, "low": 0.8587, "close": 0.8601, "volume": 2688.1, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 0.863, "high": 0.8727, "low": 0.863, "close": 0.8727, "volume": 5324.0, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 0.8708, "high": 0.8721, "low": 0.867, "close": 0.8694, "volume": 1141.1, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 0.87, "high": 0.8749, "low": 0.8689, "close": 0.8689, "volume": 614.2, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 0.8689, "high": 0.8762, "low": 0.8689, "close": 0.8743, "volume": 2230.6, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 0.8739, "high": 0.874, "low": 0.87, "close": 0.87, "volume": 779.5, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 0.8735, "high": 0.8747, "low": 0.8735, "close": 0.8747, "volume": 4456.5, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 0.8759, "high": 0.8759, "low": 0.8759, "close": 0.8759, "volume": 778.2, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 0.8748, "high": 0.8763, "low": 0.8695, "close": 0.8695, "volume": 772.1, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 0.8689, "high": 0.8695, "low": 0.8551, "close": 0.8651, "volume": 6427.3, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 0.863, "high": 0.8638, "low": 0.8621, "close": 0.8637, "volume": 693.2, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 0.8643, "high": 0.8708, "low": 0.864, "close": 0.8708, "volume": 9007.5, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 0.8677, "high": 0.8697, "low": 0.8677, "close": 0.8695, "volume": 1264.8, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 0.8705, "high": 0.8738, "low": 0.8705, "close": 0.8738, "volume": 385.6, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 0.874, "high": 0.885, "low": 0.874, "close": 0.883, "volume": 6643.9, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 0.881, "high": 0.8825, "low": 0.877, "close": 0.8771, "volume": 5472.1, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 0.878, "high": 0.881, "low": 0.878, "close": 0.8803, "volume": 64.4, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 0.88, "high": 0.881, "low": 0.88, "close": 0.881, "volume": 27.1, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 0.8792, "high": 0.8792, "low": 0.8792, "close": 0.8792, "volume": 258.3, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 0.881, "high": 0.881, "low": 0.8782, "close": 0.8805, "volume": 514.0, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 0.8839, "high": 0.8905, "low": 0.8839, "close": 0.8874, "volume": 3057.8, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 0.8877, "high": 0.8879, "low": 0.8839, "close": 0.8878, "volume": 4416.2, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 0.888, "high": 0.888, "low": 0.884, "close": 0.8871, "volume": 626.7, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 0.888, "high": 0.8912, "low": 0.8785, "close": 0.8825, "volume": 6502.8, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 0.885, "high": 0.8884, "low": 0.8835, "close": 0.885, "volume": 20378.3, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 0.8818, "high": 0.8861, "low": 0.881, "close": 0.8844, "volume": 3628.0, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 0.8874, "high": 0.8874, "low": 0.8848, "close": 0.8854, "volume": 1675.8, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 0.888, "high": 0.8997, "low": 0.8873, "close": 0.8941, "volume": 34530.6, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 0.892, "high": 0.8934, "low": 0.8906, "close": 0.8906, "volume": 1144.5, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 0.8886, "high": 0.8886, "low": 0.8854, "close": 0.8881, "volume": 7742.6, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 0.888, "high": 0.8894, "low": 0.888, "close": 0.8893, "volume": 1201.1, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 0.8911, "high": 0.8912, "low": 0.8896, "close": 0.8896, "volume": 128.6, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 0.892, "high": 0.8963, "low": 0.892, "close": 0.8953, "volume": 3613.5, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 0.8968, "high": 0.8982, "low": 0.892, "close": 0.8955, "volume": 609.9, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 0.8954, "high": 0.8954, "low": 0.8922, "close": 0.8929, "volume": 3827.2, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 0.895, "high": 0.896, "low": 0.895, "close": 0.896, "volume": 95.9, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 0.896, "high": 0.8966, "low": 0.8952, "close": 0.8954, "volume": 629.5, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 0.8961, "high": 0.897, "low": 0.8887, "close": 0.8887, "volume": 3729.4, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 0.8886, "high": 0.8939, "low": 0.8879, "close": 0.8939, "volume": 2337.3, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 0.8953, "high": 0.8979, "low": 0.8929, "close": 0.8979, "volume": 2483.5, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 0.8985, "high": 0.8988, "low": 0.8979, "close": 0.8979, "volume": 118.6, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 0.896, "high": 0.8964, "low": 0.8946, "close": 0.8964, "volume": 2801.6, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 0.8945, "high": 0.8945, "low": 0.8945, "close": 0.8945, "volume": 44.7, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 0.8945, "high": 0.97, "low": 0.8943, "close": 0.9335, "volume": 100089.6, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 0.9325, "high": 0.9342, "low": 0.9159, "close": 0.9228, "volume": 27381.2, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 0.9236, "high": 0.9309, "low": 0.9228, "close": 0.9292, "volume": 7636.8, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 0.93, "high": 0.9339, "low": 0.9267, "close": 0.9267, "volume": 4508.0, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 0.9271, "high": 0.9271, "low": 0.9134, "close": 0.9134, "volume": 3865.5, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 0.913, "high": 0.9132, "low": 0.907, "close": 0.9074, "volume": 3457.9, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 0.9075, "high": 0.9075, "low": 0.9018, "close": 0.9042, "volume": 8885.0, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 0.902, "high": 0.9292, "low": 0.9016, "close": 0.9219, "volume": 30125.9, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 0.9239, "high": 0.9239, "low": 0.9197, "close": 0.9214, "volume": 3429.2, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 0.9193, "high": 0.926, "low": 0.9193, "close": 0.9248, "volume": 6806.8, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 0.922, "high": 0.922, "low": 0.9167, "close": 0.9179, "volume": 1070.2, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 0.9173, "high": 0.9173, "low": 0.91, "close": 0.9104, "volume": 18641.1, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 0.9109, "high": 0.9142, "low": 0.9102, "close": 0.9102, "volume": 3731.7, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 0.9101, "high": 0.9101, "low": 0.907, "close": 0.9095, "volume": 2609.4, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 0.9106, "high": 0.9127, "low": 0.9103, "close": 0.9127, "volume": 2421.4, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 0.9104, "high": 0.915, "low": 0.9098, "close": 0.915, "volume": 1347.6, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 0.9165, "high": 0.9233, "low": 0.9165, "close": 0.9212, "volume": 5399.6, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 0.918, "high": 0.922, "low": 0.915, "close": 0.922, "volume": 1419.9, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 0.922, "high": 0.922, "low": 0.918, "close": 0.9191, "volume": 46.7, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 0.9193, "high": 0.9193, "low": 0.9186, "close": 0.9186, "volume": 893.4, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 0.9203, "high": 0.9203, "low": 0.9203, "close": 0.9203, "volume": 10.1, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 0.9169, "high": 0.9184, "low": 0.9169, "close": 0.9184, "volume": 69.3, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 0.9185, "high": 0.9225, "low": 0.9182, "close": 0.9216, "volume": 8924.8, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 0.9216, "high": 0.9216, "low": 0.9216, "close": 0.9216, "volume": 0.0, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 0.918, "high": 0.9184, "low": 0.9164, "close": 0.918, "volume": 2654.2, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 0.9176, "high": 0.922, "low": 0.9176, "close": 0.922, "volume": 435.6, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 0.921, "high": 0.921, "low": 0.9131, "close": 0.9131, "volume": 1036.1, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 0.9167, "high": 0.9235, "low": 0.9167, "close": 0.918, "volume": 25709.3, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 0.9206, "high": 0.922, "low": 0.9206, "close": 0.922, "volume": 2281.6, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 0.9204, "high": 0.9204, "low": 0.9177, "close": 0.9177, "volume": 406.0, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 0.9168, "high": 0.9213, "low": 0.9168, "close": 0.921, "volume": 559.6, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 0.9194, "high": 0.9208, "low": 0.9185, "close": 0.9185, "volume": 2010.7, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 0.9186, "high": 0.9196, "low": 0.9186, "close": 0.9196, "volume": 154.4, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 0.9183, "high": 0.9183, "low": 0.9183, "close": 0.9183, "volume": 20.0, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 0.9199, "high": 0.9199, "low": 0.9189, "close": 0.9189, "volume": 484.1, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 0.9192, "high": 0.922, "low": 0.9192, "close": 0.922, "volume": 1069.0, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 0.9209, "high": 0.9209, "low": 0.9195, "close": 0.9203, "volume": 500.5, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 0.918, "high": 0.9314, "low": 0.918, "close": 0.9291, "volume": 7130.7, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 0.9324, "high": 0.9329, "low": 0.9291, "close": 0.93, "volume": 954.4, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 0.9293, "high": 0.9303, "low": 0.9267, "close": 0.9275, "volume": 2944.1, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 0.9275, "high": 0.9275, "low": 0.9275, "close": 0.9275, "volume": 0.0, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 0.9279, "high": 0.9279, "low": 0.9259, "close": 0.9259, "volume": 12442.9, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 0.9252, "high": 0.9266, "low": 0.9243, "close": 0.9266, "volume": 2548.0, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 0.9255, "high": 0.9255, "low": 0.9255, "close": 0.9255, "volume": 154.1, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 0.9249, "high": 0.9262, "low": 0.9246, "close": 0.9262, "volume": 916.2, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 0.9232, "high": 0.9253, "low": 0.9221, "close": 0.9239, "volume": 3026.0, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 0.9239, "high": 0.9239, "low": 0.9239, "close": 0.9239, "volume": 0.0, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 0.9246, "high": 0.9267, "low": 0.9246, "close": 0.9266, "volume": 695.5, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 0.9292, "high": 0.9292, "low": 0.9292, "close": 0.9292, "volume": 33.7, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 0.9228, "high": 0.9245, "low": 0.9187, "close": 0.9209, "volume": 2434.7, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 0.9206, "high": 0.922, "low": 0.9206, "close": 0.922, "volume": 262.9, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 0.9223, "high": 0.9223, "low": 0.9188, "close": 0.9199, "volume": 148.0, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 0.9218, "high": 0.9218, "low": 0.9202, "close": 0.9209, "volume": 207.9, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 0.9206, "high": 0.9206, "low": 0.9198, "close": 0.9199, "volume": 3199.8, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 0.9239, "high": 0.9273, "low": 0.9236, "close": 0.9273, "volume": 1067.0, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 0.9254, "high": 0.9324, "low": 0.9254, "close": 0.9302, "volume": 793.3, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 0.9298, "high": 0.9325, "low": 0.9294, "close": 0.9294, "volume": 1508.9, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 0.9296, "high": 0.9303, "low": 0.929, "close": 0.9299, "volume": 1377.3, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 0.93, "high": 0.9387, "low": 0.9291, "close": 0.9355, "volume": 4485.6, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 0.9378, "high": 0.9549, "low": 0.9373, "close": 0.9476, "volume": 12217.2, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 0.9499, "high": 0.9499, "low": 0.9404, "close": 0.9404, "volume": 1093.2, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 0.9409, "high": 0.9497, "low": 0.9396, "close": 0.9407, "volume": 7440.5, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 0.9398, "high": 0.9426, "low": 0.939, "close": 0.9419, "volume": 3192.7, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 0.941, "high": 0.9413, "low": 0.9359, "close": 0.9386, "volume": 2705.7, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 0.9387, "high": 0.9387, "low": 0.9314, "close": 0.9321, "volume": 3946.2, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 0.9329, "high": 0.933, "low": 0.926, "close": 0.9284, "volume": 1507.2, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 0.93, "high": 0.9369, "low": 0.93, "close": 0.931, "volume": 8848.7, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 0.93, "high": 0.93, "low": 0.9288, "close": 0.9292, "volume": 295.6, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 0.9275, "high": 0.93, "low": 0.9251, "close": 0.93, "volume": 1458.6, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 0.9284, "high": 0.9284, "low": 0.9271, "close": 0.9284, "volume": 671.5, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 0.9281, "high": 0.9281, "low": 0.927, "close": 0.927, "volume": 6.0, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 0.931, "high": 0.931, "low": 0.926, "close": 0.9264, "volume": 584.1, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 0.9288, "high": 0.9308, "low": 0.9288, "close": 0.9308, "volume": 17.1, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 0.93, "high": 0.93, "low": 0.928, "close": 0.928, "volume": 2609.3, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 0.9292, "high": 0.93, "low": 0.9271, "close": 0.9286, "volume": 2340.0, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 0.9304, "high": 0.9304, "low": 0.926, "close": 0.926, "volume": 27.8, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 0.9274, "high": 0.9274, "low": 0.9189, "close": 0.9189, "volume": 2518.6, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 0.9189, "high": 0.9212, "low": 0.9123, "close": 0.9169, "volume": 6960.2, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 0.9152, "high": 0.9186, "low": 0.9114, "close": 0.9177, "volume": 1527.9, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 0.9158, "high": 0.9166, "low": 0.9136, "close": 0.9154, "volume": 852.6, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 0.9133, "high": 0.9147, "low": 0.9117, "close": 0.9122, "volume": 729.5, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 0.9135, "high": 0.9136, "low": 0.9116, "close": 0.9121, "volume": 510.5, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 0.9122, "high": 0.9122, "low": 0.9091, "close": 0.9091, "volume": 9152.1, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 0.909, "high": 0.9095, "low": 0.904, "close": 0.9077, "volume": 7423.4, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 0.9102, "high": 0.9139, "low": 0.9082, "close": 0.9082, "volume": 630.5, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 0.9072, "high": 0.9072, "low": 0.9011, "close": 0.9039, "volume": 12820.8, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 0.9069, "high": 0.9073, "low": 0.9062, "close": 0.9073, "volume": 307.1, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 0.9077, "high": 0.9084, "low": 0.9073, "close": 0.9076, "volume": 142.7, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 0.9088, "high": 0.911, "low": 0.9088, "close": 0.909, "volume": 182.3, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 0.9102, "high": 0.9102, "low": 0.9061, "close": 0.9061, "volume": 1823.4, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 0.9071, "high": 0.9071, "low": 0.903, "close": 0.9052, "volume": 415.7, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 0.9045, "high": 0.9048, "low": 0.9045, "close": 0.9048, "volume": 114.5, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 0.907, "high": 0.907, "low": 0.903, "close": 0.903, "volume": 105.1, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 0.9032, "high": 0.9032, "low": 0.9013, "close": 0.9013, "volume": 732.3, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 0.907, "high": 0.9118, "low": 0.907, "close": 0.9108, "volume": 603.6, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 0.9129, "high": 0.915, "low": 0.9129, "close": 0.913, "volume": 570.9, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 0.911, "high": 0.9143, "low": 0.9096, "close": 0.9143, "volume": 2529.4, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 0.9095, "high": 0.9095, "low": 0.9081, "close": 0.9088, "volume": 122.2, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 0.908, "high": 0.9114, "low": 0.8999, "close": 0.9013, "volume": 14381.9, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 0.8996, "high": 0.9043, "low": 0.8937, "close": 0.894, "volume": 7023.8, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 0.895, "high": 0.895, "low": 0.8835, "close": 0.8921, "volume": 19051.0, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 0.8903, "high": 0.8972, "low": 0.888, "close": 0.8966, "volume": 1624.2, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 0.8965, "high": 0.899, "low": 0.892, "close": 0.899, "volume": 2174.4, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 0.8947, "high": 0.9061, "low": 0.8939, "close": 0.9061, "volume": 8867.0, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 0.9056, "high": 0.9104, "low": 0.9053, "close": 0.9079, "volume": 2797.1, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 0.9092, "high": 0.9119, "low": 0.9041, "close": 0.9041, "volume": 18598.4, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 0.9037, "high": 0.9053, "low": 0.9021, "close": 0.9021, "volume": 11119.3, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 0.9024, "high": 0.9049, "low": 0.8992, "close": 0.904, "volume": 944.2, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 0.9018, "high": 0.9018, "low": 0.9018, "close": 0.9018, "volume": 8.9, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 0.9, "high": 0.904, "low": 0.899, "close": 0.904, "volume": 3143.6, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 0.9052, "high": 0.9052, "low": 0.9026, "close": 0.9026, "volume": 233.6, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 0.9004, "high": 0.9004, "low": 0.8937, "close": 0.8999, "volume": 1544.7, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 0.8982, "high": 0.9018, "low": 0.8982, "close": 0.9018, "volume": 809.5, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 0.9027, "high": 0.903, "low": 0.8857, "close": 0.886, "volume": 5343.4, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 0.885, "high": 0.8875, "low": 0.8795, "close": 0.8795, "volume": 4145.1, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 0.882, "high": 0.8857, "low": 0.882, "close": 0.8856, "volume": 1633.6, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 0.8856, "high": 0.89, "low": 0.8839, "close": 0.8885, "volume": 700.8, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 0.891, "high": 0.8924, "low": 0.888, "close": 0.888, "volume": 320.5, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 0.8892, "high": 0.8901, "low": 0.8879, "close": 0.889, "volume": 1676.1, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 0.8872, "high": 0.8872, "low": 0.8847, "close": 0.8861, "volume": 61.2, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 0.8838, "high": 0.8887, "low": 0.8838, "close": 0.8887, "volume": 580.8, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 0.8872, "high": 0.8878, "low": 0.885, "close": 0.885, "volume": 96.5, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 0.8879, "high": 0.888, "low": 0.8866, "close": 0.8874, "volume": 208.0, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 0.885, "high": 0.892, "low": 0.881, "close": 0.888, "volume": 2946.6, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 0.887, "high": 0.8879, "low": 0.8865, "close": 0.8879, "volume": 938.2, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 0.885, "high": 0.885, "low": 0.8823, "close": 0.8823, "volume": 1393.1, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 0.8822, "high": 0.887, "low": 0.8822, "close": 0.885, "volume": 203.5, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 0.8855, "high": 0.8905, "low": 0.8855, "close": 0.8892, "volume": 1936.3, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 0.8889, "high": 0.8899, "low": 0.8889, "close": 0.889, "volume": 1218.6, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 0.8882, "high": 0.8909, "low": 0.8882, "close": 0.89, "volume": 643.8, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 0.8893, "high": 0.8893, "low": 0.8882, "close": 0.8882, "volume": 537.8, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 0.8918, "high": 0.892, "low": 0.8908, "close": 0.8908, "volume": 76.9, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 0.8924, "high": 0.8953, "low": 0.8924, "close": 0.8945, "volume": 3132.8, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 0.8927, "high": 0.898, "low": 0.892, "close": 0.8929, "volume": 2131.2, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 0.8931, "high": 0.8936, "low": 0.8905, "close": 0.8905, "volume": 2859.4, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 0.8891, "high": 0.8922, "low": 0.8798, "close": 0.8799, "volume": 1324.0, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 0.881, "high": 0.8878, "low": 0.8766, "close": 0.8878, "volume": 3245.5, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 0.8876, "high": 0.888, "low": 0.8864, "close": 0.887, "volume": 679.5, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 0.8889, "high": 0.8893, "low": 0.8879, "close": 0.8879, "volume": 14607.2, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 0.8898, "high": 0.8916, "low": 0.8895, "close": 0.8916, "volume": 459.8, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 0.8892, "high": 0.8892, "low": 0.8892, "close": 0.8892, "volume": 2.0, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 0.888, "high": 0.892, "low": 0.888, "close": 0.892, "volume": 170.3, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 0.8931, "high": 0.8985, "low": 0.8929, "close": 0.8982, "volume": 3562.1, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 0.8964, "high": 0.8964, "low": 0.8938, "close": 0.8946, "volume": 588.8, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 0.895, "high": 0.8957, "low": 0.895, "close": 0.8957, "volume": 74.6, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 0.8969, "high": 0.8969, "low": 0.8969, "close": 0.8969, "volume": 183.8, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 0.892, "high": 0.8922, "low": 0.8914, "close": 0.8922, "volume": 48.8, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 0.8906, "high": 0.8915, "low": 0.8902, "close": 0.8915, "volume": 527.4, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 0.8931, "high": 0.8964, "low": 0.892, "close": 0.892, "volume": 3465.3, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 0.8926, "high": 0.899, "low": 0.892, "close": 0.898, "volume": 1367.3, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 0.8961, "high": 0.8961, "low": 0.893, "close": 0.893, "volume": 762.5, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 0.8953, "high": 0.8962, "low": 0.8946, "close": 0.8946, "volume": 1569.9, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 0.8956, "high": 0.8957, "low": 0.8864, "close": 0.892, "volume": 702.9, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 0.8938, "high": 0.8944, "low": 0.8903, "close": 0.8903, "volume": 1129.9, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 0.8918, "high": 0.8921, "low": 0.8887, "close": 0.8887, "volume": 382.5, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 0.888, "high": 0.8884, "low": 0.888, "close": 0.8884, "volume": 221.9, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 0.8895, "high": 0.89, "low": 0.884, "close": 0.888, "volume": 318.7, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 0.8882, "high": 0.8892, "low": 0.882, "close": 0.8888, "volume": 2836.7, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 0.8911, "high": 0.894, "low": 0.8911, "close": 0.894, "volume": 319.4, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 0.8953, "high": 0.9005, "low": 0.8951, "close": 0.9, "volume": 1319.4, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 0.9011, "high": 0.9011, "low": 0.8995, "close": 0.8996, "volume": 87.1, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 0.9012, "high": 0.9044, "low": 0.9012, "close": 0.9039, "volume": 753.5, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 0.9048, "high": 0.907, "low": 0.9048, "close": 0.9061, "volume": 293.3, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 0.9044, "high": 0.9052, "low": 0.9044, "close": 0.9052, "volume": 169.5, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 0.903, "high": 0.903, "low": 0.9018, "close": 0.9018, "volume": 2291.9, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 0.9037, "high": 0.907, "low": 0.9037, "close": 0.907, "volume": 435.5, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 0.908, "high": 0.9084, "low": 0.908, "close": 0.9084, "volume": 461.7, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 0.9059, "high": 0.9059, "low": 0.9031, "close": 0.9044, "volume": 250.5, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 0.9063, "high": 0.9063, "low": 0.9057, "close": 0.9057, "volume": 266.8, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 0.903, "high": 0.9048, "low": 0.8996, "close": 0.901, "volume": 3122.8, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 0.9022, "high": 0.9037, "low": 0.8959, "close": 0.8959, "volume": 746.4, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 0.8951, "high": 0.9, "low": 0.8951, "close": 0.9, "volume": 479.7, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 0.9009, "high": 0.9019, "low": 0.8997, "close": 0.8997, "volume": 379.4, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 0.9029, "high": 0.9029, "low": 0.9, "close": 0.9, "volume": 216.4, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 0.9004, "high": 0.9004, "low": 0.896, "close": 0.8968, "volume": 190.9, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 0.8952, "high": 0.8969, "low": 0.8888, "close": 0.8969, "volume": 1105.9, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 0.8955, "high": 0.9011, "low": 0.8955, "close": 0.9011, "volume": 315.2, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 0.9007, "high": 0.9007, "low": 0.896, "close": 0.8966, "volume": 918.1, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 0.8963, "high": 0.8991, "low": 0.895, "close": 0.8991, "volume": 168.5, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 0.9, "high": 0.9015, "low": 0.9, "close": 0.9015, "volume": 94.1, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 0.9015, "high": 0.9016, "low": 0.8987, "close": 0.8994, "volume": 1812.5, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 0.8994, "high": 0.8994, "low": 0.8957, "close": 0.8957, "volume": 1175.4, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 0.8972, "high": 0.8972, "low": 0.8923, "close": 0.8953, "volume": 442.0, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 0.8958, "high": 0.8972, "low": 0.8958, "close": 0.8968, "volume": 296.3, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 0.8978, "high": 0.8978, "low": 0.8978, "close": 0.8978, "volume": 4.6, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 0.8971, "high": 0.8971, "low": 0.8971, "close": 0.8971, "volume": 33.1, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 0.8973, "high": 0.8973, "low": 0.8973, "close": 0.8973, "volume": 268.2, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 0.8978, "high": 0.8997, "low": 0.8978, "close": 0.8997, "volume": 281.1, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 0.9, "high": 0.9018, "low": 0.9, "close": 0.9011, "volume": 696.8, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 0.9001, "high": 0.901, "low": 0.9001, "close": 0.901, "volume": 96.5, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 0.9004, "high": 0.9009, "low": 0.9002, "close": 0.9009, "volume": 317.1, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 0.9012, "high": 0.9031, "low": 0.9011, "close": 0.9031, "volume": 2049.5, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 0.9029, "high": 0.9058, "low": 0.9029, "close": 0.9058, "volume": 329.0, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 0.9055, "high": 0.9055, "low": 0.9054, "close": 0.9054, "volume": 240.7, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 0.9036, "high": 0.9036, "low": 0.902, "close": 0.9034, "volume": 306.6, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 0.9023, "high": 0.905, "low": 0.9023, "close": 0.905, "volume": 244.1, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 0.9036, "high": 0.9036, "low": 0.9036, "close": 0.9036, "volume": 35.5, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 0.904, "high": 0.904, "low": 0.9018, "close": 0.9026, "volume": 43.4, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 0.9, "high": 0.9, "low": 0.8973, "close": 0.898, "volume": 1523.9, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 0.8969, "high": 0.8969, "low": 0.8961, "close": 0.8961, "volume": 236.4, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 0.8961, "high": 0.8977, "low": 0.8951, "close": 0.8957, "volume": 2269.8, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 0.8961, "high": 0.8981, "low": 0.8961, "close": 0.8981, "volume": 324.0, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 0.8978, "high": 0.8978, "low": 0.8944, "close": 0.8954, "volume": 1012.4, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 0.8954, "high": 0.8985, "low": 0.8954, "close": 0.8985, "volume": 1619.6, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 0.8982, "high": 0.8983, "low": 0.8976, "close": 0.8976, "volume": 806.1, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 0.9, "high": 0.9002, "low": 0.8982, "close": 0.8982, "volume": 527.0, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 0.896, "high": 0.9, "low": 0.896, "close": 0.8999, "volume": 1511.2, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 0.9011, "high": 0.903, "low": 0.9011, "close": 0.903, "volume": 2746.3, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 0.9034, "high": 0.9034, "low": 0.9023, "close": 0.9023, "volume": 1379.9, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 0.9, "high": 0.9, "low": 0.9, "close": 0.9, "volume": 14.4, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 0.8996, "high": 0.8996, "low": 0.8984, "close": 0.8995, "volume": 1323.6, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 0.9014, "high": 0.903, "low": 0.9014, "close": 0.903, "volume": 339.1, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 0.903, "high": 0.903, "low": 0.903, "close": 0.903, "volume": 0.0, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 0.903, "high": 0.903, "low": 0.903, "close": 0.903, "volume": 0.0, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 0.905, "high": 0.9059, "low": 0.9047, "close": 0.9047, "volume": 926.7, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 0.9055, "high": 0.9055, "low": 0.9042, "close": 0.9042, "volume": 221.6, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 0.9024, "high": 0.9024, "low": 0.9021, "close": 0.9021, "volume": 47.9, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 0.9, "high": 0.9022, "low": 0.9, "close": 0.9022, "volume": 133.4, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 0.9016, "high": 0.9016, "low": 0.9016, "close": 0.9016, "volume": 59.7, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 0.8995, "high": 0.9019, "low": 0.899, "close": 0.9008, "volume": 1333.1, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 0.901, "high": 0.901, "low": 0.8999, "close": 0.8999, "volume": 139.5, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 0.8988, "high": 0.9006, "low": 0.8988, "close": 0.9006, "volume": 3050.0, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 0.9014, "high": 0.9021, "low": 0.9014, "close": 0.9021, "volume": 42.5, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 0.902, "high": 0.9046, "low": 0.902, "close": 0.9042, "volume": 543.8, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 0.9036, "high": 0.9049, "low": 0.9036, "close": 0.9041, "volume": 1108.9, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 0.9049, "high": 0.905, "low": 0.9043, "close": 0.9043, "volume": 2930.2, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 0.9016, "high": 0.9016, "low": 0.9005, "close": 0.9015, "volume": 2262.3, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 0.9038, "high": 0.907, "low": 0.9015, "close": 0.9032, "volume": 2119.3, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 0.9001, "high": 0.9001, "low": 0.8906, "close": 0.8929, "volume": 1203.7, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 0.8916, "high": 0.8922, "low": 0.8871, "close": 0.8871, "volume": 2328.8, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 0.8887, "high": 0.8908, "low": 0.8871, "close": 0.8907, "volume": 2140.0, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 0.8909, "high": 0.892, "low": 0.8845, "close": 0.8851, "volume": 907.6, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 0.884, "high": 0.8858, "low": 0.882, "close": 0.8834, "volume": 44965.6, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 0.884, "high": 0.8854, "low": 0.884, "close": 0.8846, "volume": 89.3, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 0.8865, "high": 0.8865, "low": 0.8865, "close": 0.8865, "volume": 249.5, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 0.8856, "high": 0.8857, "low": 0.8856, "close": 0.8857, "volume": 564.6, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 0.8867, "high": 0.8869, "low": 0.8867, "close": 0.8869, "volume": 968.1, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 0.888, "high": 0.888, "low": 0.888, "close": 0.888, "volume": 14.6, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 0.888, "high": 0.888, "low": 0.888, "close": 0.888, "volume": 0.0, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 0.888, "high": 0.888, "low": 0.888, "close": 0.888, "volume": 633.9, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 0.8868, "high": 0.8877, "low": 0.8868, "close": 0.8877, "volume": 947.1, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 0.8877, "high": 0.8877, "low": 0.8877, "close": 0.8877, "volume": 0.0, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 0.885, "high": 0.8869, "low": 0.885, "close": 0.8851, "volume": 63.1, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 0.888, "high": 0.888, "low": 0.885, "close": 0.8854, "volume": 298.3, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 0.8872, "high": 0.8872, "low": 0.8445, "close": 0.8445, "volume": 41607.7, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 0.8441, "high": 0.853, "low": 0.825, "close": 0.8517, "volume": 51397.7, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 0.8483, "high": 0.8499, "low": 0.8416, "close": 0.8457, "volume": 50064.4, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 0.8443, "high": 0.8443, "low": 0.8332, "close": 0.8332, "volume": 4122.3, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 0.8328, "high": 0.8367, "low": 0.831, "close": 0.836, "volume": 4561.1, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 0.8364, "high": 0.838, "low": 0.8362, "close": 0.8377, "volume": 457.6, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 0.8356, "high": 0.8356, "low": 0.828, "close": 0.8348, "volume": 2272.6, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 0.8337, "high": 0.8346, "low": 0.832, "close": 0.832, "volume": 502.6, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 0.8329, "high": 0.8374, "low": 0.8328, "close": 0.8355, "volume": 2620.4, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 0.835, "high": 0.835, "low": 0.8315, "close": 0.8315, "volume": 5179.6, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 0.8313, "high": 0.8313, "low": 0.8264, "close": 0.8264, "volume": 562.5, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 0.8262, "high": 0.8301, "low": 0.8255, "close": 0.83, "volume": 4878.4, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 0.8295, "high": 0.8312, "low": 0.8295, "close": 0.8312, "volume": 152.6, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 0.8304, "high": 0.8348, "low": 0.829, "close": 0.8348, "volume": 1577.4, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 0.835, "high": 0.8351, "low": 0.832, "close": 0.8326, "volume": 391.8, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 0.8316, "high": 0.8316, "low": 0.8282, "close": 0.8282, "volume": 58.7, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 0.828, "high": 0.828, "low": 0.8262, "close": 0.8262, "volume": 337.5, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 0.8262, "high": 0.827, "low": 0.8232, "close": 0.827, "volume": 1641.5, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 0.8264, "high": 0.828, "low": 0.826, "close": 0.8272, "volume": 793.8, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 0.8295, "high": 0.8296, "low": 0.8293, "close": 0.8293, "volume": 54.7, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 0.8281, "high": 0.8283, "low": 0.8188, "close": 0.8188, "volume": 4861.5, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 0.8199, "high": 0.8214, "low": 0.8016, "close": 0.8016, "volume": 24938.5, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 0.8015, "high": 0.8067, "low": 0.79, "close": 0.8067, "volume": 49766.1, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 0.8063, "high": 0.8178, "low": 0.8028, "close": 0.809, "volume": 15530.9, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 0.806, "high": 0.8098, "low": 0.8, "close": 0.8096, "volume": 6210.2, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 0.8094, "high": 0.8167, "low": 0.8054, "close": 0.8152, "volume": 7171.3, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 0.8141, "high": 0.822, "low": 0.8118, "close": 0.8178, "volume": 6380.0, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 0.8189, "high": 0.8241, "low": 0.8189, "close": 0.8204, "volume": 1172.3, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 0.8198, "high": 0.8339, "low": 0.8198, "close": 0.8306, "volume": 3975.8, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 0.8284, "high": 0.8284, "low": 0.815, "close": 0.815, "volume": 8973.9, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 0.8177, "high": 0.8189, "low": 0.8119, "close": 0.8175, "volume": 28650.4, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 0.817, "high": 0.8216, "low": 0.8114, "close": 0.8197, "volume": 71788.7, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 0.8197, "high": 0.8246, "low": 0.8179, "close": 0.8238, "volume": 24293.3, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 0.819, "high": 0.8225, "low": 0.8172, "close": 0.8181, "volume": 4751.1, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 0.8171, "high": 0.8171, "low": 0.81, "close": 0.8125, "volume": 11067.3, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 0.8112, "high": 0.8137, "low": 0.8074, "close": 0.8086, "volume": 11764.6, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 0.8084, "high": 0.8099, "low": 0.8009, "close": 0.8098, "volume": 19146.6, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 0.8102, "high": 0.8111, "low": 0.8069, "close": 0.8111, "volume": 9222.3, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 0.8085, "high": 0.8113, "low": 0.8082, "close": 0.8103, "volume": 2480.1, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 0.8094, "high": 0.8115, "low": 0.8072, "close": 0.8072, "volume": 2830.0, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 0.8079, "high": 0.8079, "low": 0.8057, "close": 0.8075, "volume": 5895.1, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 0.8067, "high": 0.8131, "low": 0.8067, "close": 0.8131, "volume": 622.2, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 0.8083, "high": 0.8083, "low": 0.7994, "close": 0.7994, "volume": 3407.0, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 0.8003, "high": 0.8003, "low": 0.7965, "close": 0.7965, "volume": 5601.2, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 0.799, "high": 0.801, "low": 0.7976, "close": 0.8, "volume": 8948.9, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 0.7964, "high": 0.7994, "low": 0.79, "close": 0.7961, "volume": 27092.4, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 0.801, "high": 0.8034, "low": 0.7814, "close": 0.7851, "volume": 93592.8, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 0.7842, "high": 0.7843, "low": 0.7702, "close": 0.7807, "volume": 35629.1, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 0.7819, "high": 0.7875, "low": 0.756, "close": 0.758, "volume": 76007.2, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 0.7557, "high": 0.7723, "low": 0.749, "close": 0.7689, "volume": 41664.5, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 0.7697, "high": 0.7711, "low": 0.741, "close": 0.765, "volume": 51788.7, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 0.7643, "high": 0.7765, "low": 0.7577, "close": 0.7701, "volume": 45430.7, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 0.7707, "high": 0.7719, "low": 0.7659, "close": 0.7709, "volume": 26216.6, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 0.7679, "high": 0.771, "low": 0.7626, "close": 0.769, "volume": 16665.4, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 0.769, "high": 0.7692, "low": 0.7588, "close": 0.7588, "volume": 3867.0, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 0.7622, "high": 0.7684, "low": 0.7541, "close": 0.757, "volume": 10704.4, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 0.7547, "high": 0.7605, "low": 0.7523, "close": 0.7553, "volume": 9659.8, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 0.7547, "high": 0.7614, "low": 0.7522, "close": 0.7568, "volume": 22008.0, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 0.7566, "high": 0.7645, "low": 0.7566, "close": 0.7637, "volume": 5042.5, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 0.7614, "high": 0.7628, "low": 0.7571, "close": 0.7591, "volume": 14944.9, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 0.7594, "high": 0.7615, "low": 0.75, "close": 0.7514, "volume": 12547.6, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 0.7538, "high": 0.7758, "low": 0.7499, "close": 0.7594, "volume": 52520.7, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 0.7591, "high": 0.7653, "low": 0.7569, "close": 0.7574, "volume": 27176.4, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 0.7586, "high": 0.7637, "low": 0.755, "close": 0.7637, "volume": 37089.5, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 0.7642, "high": 0.7725, "low": 0.7633, "close": 0.7724, "volume": 17116.3, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 0.7702, "high": 0.7728, "low": 0.7669, "close": 0.7728, "volume": 26420.7, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 0.773, "high": 0.7764, "low": 0.7705, "close": 0.7764, "volume": 1690.8, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 0.7719, "high": 0.7786, "low": 0.7718, "close": 0.7786, "volume": 5693.9, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 0.7795, "high": 0.7802, "low": 0.7766, "close": 0.7792, "volume": 367.6, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 0.779, "high": 0.7835, "low": 0.7746, "close": 0.7804, "volume": 3460.1, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 0.7776, "high": 0.7835, "low": 0.7722, "close": 0.7749, "volume": 869.4, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 0.7752, "high": 0.7836, "low": 0.7746, "close": 0.7794, "volume": 2442.3, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 0.7774, "high": 0.7792, "low": 0.7756, "close": 0.7792, "volume": 1311.0, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 0.775, "high": 0.7762, "low": 0.7696, "close": 0.7696, "volume": 7504.4, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 0.7705, "high": 0.7713, "low": 0.768, "close": 0.7713, "volume": 2243.6, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 0.7699, "high": 0.7785, "low": 0.7697, "close": 0.7766, "volume": 2880.6, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 0.777, "high": 0.7805, "low": 0.777, "close": 0.7796, "volume": 845.9, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 0.7807, "high": 0.7841, "low": 0.7797, "close": 0.7826, "volume": 3991.6, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 0.7839, "high": 0.7839, "low": 0.7773, "close": 0.7784, "volume": 404.0, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 0.7783, "high": 0.7841, "low": 0.7783, "close": 0.7816, "volume": 2222.3, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 0.784, "high": 0.7846, "low": 0.7794, "close": 0.7796, "volume": 3044.1, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 0.7808, "high": 0.7808, "low": 0.7773, "close": 0.7794, "volume": 10389.5, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 0.7795, "high": 0.7845, "low": 0.7792, "close": 0.7817, "volume": 746.4, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 0.7812, "high": 0.7812, "low": 0.7714, "close": 0.7717, "volume": 16579.3, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 0.7717, "high": 0.7738, "low": 0.7631, "close": 0.7698, "volume": 30856.8, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 0.7716, "high": 0.7812, "low": 0.7636, "close": 0.7709, "volume": 49319.1, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 0.7713, "high": 0.7774, "low": 0.7677, "close": 0.7715, "volume": 13175.4, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 0.7715, "high": 0.7766, "low": 0.7677, "close": 0.7766, "volume": 16667.1, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 0.7757, "high": 0.7757, "low": 0.768, "close": 0.7733, "volume": 21755.8, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 0.7732, "high": 0.779, "low": 0.74, "close": 0.7727, "volume": 55158.5, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 0.7749, "high": 0.7846, "low": 0.7749, "close": 0.7846, "volume": 16466.8, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 0.7824, "high": 0.7867, "low": 0.7789, "close": 0.7824, "volume": 5165.6, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 0.7824, "high": 0.7866, "low": 0.7724, "close": 0.7838, "volume": 49793.1, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 0.784, "high": 0.7878, "low": 0.7689, "close": 0.7749, "volume": 85612.3, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 0.7807, "high": 0.7834, "low": 0.7683, "close": 0.7761, "volume": 22331.1, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 0.7746, "high": 0.7762, "low": 0.7562, "close": 0.7711, "volume": 49409.7, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 0.7622, "high": 0.7715, "low": 0.757, "close": 0.7635, "volume": 12637.6, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 0.7588, "high": 0.7667, "low": 0.7529, "close": 0.7584, "volume": 39256.3, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 0.7585, "high": 0.7585, "low": 0.73, "close": 0.7389, "volume": 89339.0, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 0.7389, "high": 0.7497, "low": 0.7217, "close": 0.7338, "volume": 59851.4, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 0.7316, "high": 0.738, "low": 0.7127, "close": 0.7209, "volume": 82917.4, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 0.7316, "high": 0.7379, "low": 0.7177, "close": 0.7354, "volume": 100963.5, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 0.7341, "high": 0.7356, "low": 0.7082, "close": 0.7272, "volume": 140450.8, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 0.7272, "high": 0.7356, "low": 0.7114, "close": 0.7296, "volume": 83687.3, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 0.7295, "high": 0.7296, "low": 0.714, "close": 0.7246, "volume": 69543.7, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 0.7246, "high": 0.7247, "low": 0.7098, "close": 0.7119, "volume": 105065.3, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 0.7086, "high": 0.7223, "low": 0.6918, "close": 0.7014, "volume": 129478.4, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 0.7076, "high": 0.7094, "low": 0.6853, "close": 0.7037, "volume": 133326.8, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 0.695, "high": 0.6983, "low": 0.65, "close": 0.6786, "volume": 111771.9, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 0.6701, "high": 0.683, "low": 0.5489, "close": 0.6032, "volume": 160160.0, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 0.6003, "high": 0.6202, "low": 0.5884, "close": 0.6037, "volume": 163055.8, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 0.6037, "high": 0.608, "low": 0.5751, "close": 0.5852, "volume": 25258.9, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 0.5891, "high": 0.6033, "low": 0.583, "close": 0.5885, "volume": 20177.6, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 0.5884, "high": 0.6, "low": 0.584, "close": 0.5967, "volume": 25584.9, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 0.5923, "high": 0.5925, "low": 0.592, "close": 0.5923, "volume": 1816.1, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 0.5923, "high": 0.5943, "low": 0.5696, "close": 0.5824, "volume": 42749.8, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 0.5817, "high": 0.5902, "low": 0.571, "close": 0.571, "volume": 47505.2, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 0.5737, "high": 0.6001, "low": 0.5581, "close": 0.5824, "volume": 91227.5, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 0.5823, "high": 0.5823, "low": 0.5603, "close": 0.5657, "volume": 31358.2, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 0.565, "high": 0.5711, "low": 0.5565, "close": 0.5685, "volume": 67485.4, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 0.5732, "high": 0.6826, "low": 0.5641, "close": 0.5667, "volume": 51588.4, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 0.5684, "high": 0.5699, "low": 0.5547, "close": 0.5568, "volume": 52339.6, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 0.5592, "high": 0.6021, "low": 0.5586, "close": 0.5925, "volume": 68197.5, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 0.5901, "high": 0.5958, "low": 0.5858, "close": 0.5877, "volume": 80475.2, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 0.588, "high": 0.5981, "low": 0.5861, "close": 0.5972, "volume": 39359.4, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 0.5994, "high": 0.6023, "low": 0.5934, "close": 0.5978, "volume": 33007.0, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 0.5989, "high": 0.6036, "low": 0.5937, "close": 0.5999, "volume": 58962.2, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 0.6004, "high": 0.6138, "low": 0.5968, "close": 0.6138, "volume": 40004.7, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 0.6143, "high": 0.6173, "low": 0.6093, "close": 0.6107, "volume": 16563.6, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 0.6098, "high": 0.612, "low": 0.5998, "close": 0.6028, "volume": 9709.6, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 0.6008, "high": 0.604, "low": 0.5972, "close": 0.5998, "volume": 29178.5, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 0.6002, "high": 0.6035, "low": 0.5965, "close": 0.602, "volume": 21093.5, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 0.6037, "high": 0.6072, "low": 0.6002, "close": 0.6002, "volume": 8023.0, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 0.6001, "high": 0.6002, "low": 0.5919, "close": 0.5981, "volume": 71846.8, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 0.5998, "high": 0.6035, "low": 0.597, "close": 0.6035, "volume": 5459.7, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 0.6035, "high": 0.6085, "low": 0.6035, "close": 0.6072, "volume": 8211.8, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 0.6065, "high": 0.6065, "low": 0.604, "close": 0.6056, "volume": 12595.6, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 0.6063, "high": 0.6086, "low": 0.5997, "close": 0.6019, "volume": 9548.5, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 0.6022, "high": 0.6072, "low": 0.602, "close": 0.6053, "volume": 7692.0, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 0.6045, "high": 0.6263, "low": 0.6045, "close": 0.6263, "volume": 26024.4, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 0.6236, "high": 0.6324, "low": 0.6188, "close": 0.6234, "volume": 9578.2, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 0.6234, "high": 0.637, "low": 0.6234, "close": 0.6243, "volume": 11411.0, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 0.6264, "high": 0.6284, "low": 0.6194, "close": 0.6194, "volume": 9950.1, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 0.6211, "high": 0.625, "low": 0.6181, "close": 0.6193, "volume": 11569.5, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 0.6223, "high": 0.624, "low": 0.6171, "close": 0.6171, "volume": 11278.2, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 0.6183, "high": 0.6401, "low": 0.6183, "close": 0.6354, "volume": 28784.5, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 0.6355, "high": 0.6487, "low": 0.6329, "close": 0.6462, "volume": 53589.5, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 0.6492, "high": 0.66, "low": 0.6474, "close": 0.6559, "volume": 46318.7, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 0.6555, "high": 0.6582, "low": 0.6479, "close": 0.6506, "volume": 15460.6, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 0.6505, "high": 0.6546, "low": 0.6458, "close": 0.6466, "volume": 17148.7, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 0.65, "high": 0.65, "low": 0.6416, "close": 0.6416, "volume": 2639.8, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 0.6435, "high": 0.6435, "low": 0.629, "close": 0.6307, "volume": 12601.2, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 0.6313, "high": 0.6357, "low": 0.6297, "close": 0.6328, "volume": 16699.8, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 0.6334, "high": 0.6341, "low": 0.6258, "close": 0.6341, "volume": 17229.7, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 0.6333, "high": 0.6333, "low": 0.6271, "close": 0.63, "volume": 70718.3, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 0.6299, "high": 0.6341, "low": 0.6183, "close": 0.6237, "volume": 58179.2, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 0.6233, "high": 0.6263, "low": 0.6214, "close": 0.624, "volume": 7259.6, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 0.6245, "high": 0.6321, "low": 0.6244, "close": 0.6295, "volume": 16917.9, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 0.6294, "high": 0.6313, "low": 0.6264, "close": 0.6264, "volume": 12972.0, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 0.6286, "high": 0.6362, "low": 0.6264, "close": 0.6325, "volume": 69822.5, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 0.6314, "high": 0.6344, "low": 0.6268, "close": 0.6268, "volume": 29415.8, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 0.6287, "high": 0.637, "low": 0.6278, "close": 0.6355, "volume": 17271.5, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 0.6359, "high": 0.6477, "low": 0.6359, "close": 0.6425, "volume": 56049.4, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 0.6421, "high": 0.6515, "low": 0.642, "close": 0.648, "volume": 12599.6, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 0.6476, "high": 0.6476, "low": 0.6399, "close": 0.6428, "volume": 7213.8, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 0.6426, "high": 0.6448, "low": 0.6393, "close": 0.6426, "volume": 6657.2, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 0.6435, "high": 0.6435, "low": 0.6355, "close": 0.6374, "volume": 12927.2, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 0.6374, "high": 0.6484, "low": 0.6374, "close": 0.642, "volume": 15350.4, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 0.6458, "high": 0.6458, "low": 0.6385, "close": 0.6394, "volume": 11387.9, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 0.6385, "high": 0.6417, "low": 0.6352, "close": 0.6364, "volume": 32825.7, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 0.6345, "high": 0.6458, "low": 0.6303, "close": 0.6371, "volume": 53542.8, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 0.637, "high": 0.6391, "low": 0.631, "close": 0.6375, "volume": 10032.1, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 0.6357, "high": 0.6363, "low": 0.6294, "close": 0.6355, "volume": 25914.5, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 0.6328, "high": 0.6432, "low": 0.6328, "close": 0.6432, "volume": 33404.7, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 0.6437, "high": 0.6475, "low": 0.642, "close": 0.6475, "volume": 29733.2, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 0.6456, "high": 0.6494, "low": 0.6404, "close": 0.6404, "volume": 52902.0, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 0.643, "high": 0.6448, "low": 0.6392, "close": 0.6401, "volume": 19419.3, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 0.6427, "high": 0.6471, "low": 0.6379, "close": 0.6385, "volume": 19282.3, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 0.6387, "high": 0.6459, "low": 0.6359, "close": 0.6411, "volume": 27148.9, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 0.6391, "high": 0.647, "low": 0.6387, "close": 0.6451, "volume": 27489.6, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 0.6456, "high": 0.649, "low": 0.6422, "close": 0.6422, "volume": 11559.7, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 0.642, "high": 0.6424, "low": 0.6372, "close": 0.642, "volume": 30591.9, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 0.6405, "high": 0.6469, "low": 0.6402, "close": 0.6455, "volume": 8835.1, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 0.6446, "high": 0.648, "low": 0.6446, "close": 0.6448, "volume": 29209.4, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 0.6465, "high": 0.6485, "low": 0.6453, "close": 0.6453, "volume": 2313.5, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 0.6485, "high": 0.6529, "low": 0.6485, "close": 0.6529, "volume": 21826.5, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 0.6498, "high": 0.651, "low": 0.6453, "close": 0.6453, "volume": 8784.3, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 0.6449, "high": 0.6496, "low": 0.6449, "close": 0.6496, "volume": 964.2, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 0.65, "high": 0.6638, "low": 0.6497, "close": 0.6606, "volume": 33361.9, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 0.6638, "high": 0.6749, "low": 0.6546, "close": 0.6564, "volume": 32050.4, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 0.6543, "high": 0.6563, "low": 0.6517, "close": 0.6528, "volume": 6508.5, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 0.6515, "high": 0.6515, "low": 0.6372, "close": 0.6405, "volume": 41395.6, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 0.641, "high": 0.6423, "low": 0.6249, "close": 0.6249, "volume": 24325.5, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 0.6279, "high": 0.6363, "low": 0.6249, "close": 0.635, "volume": 57619.8, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 0.6364, "high": 0.6393, "low": 0.6334, "close": 0.6377, "volume": 9250.4, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 0.6355, "high": 0.6464, "low": 0.6343, "close": 0.6445, "volume": 49562.4, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 0.6444, "high": 0.647, "low": 0.6415, "close": 0.6435, "volume": 17912.4, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 0.6421, "high": 0.646, "low": 0.641, "close": 0.6421, "volume": 5470.9, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 0.6425, "high": 0.6443, "low": 0.6399, "close": 0.6416, "volume": 1851.6, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 0.6428, "high": 0.6428, "low": 0.6391, "close": 0.6391, "volume": 13728.2, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 0.6391, "high": 0.6451, "low": 0.6391, "close": 0.6451, "volume": 10546.6, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 0.6448, "high": 0.6462, "low": 0.642, "close": 0.6462, "volume": 11742.0, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 0.6452, "high": 0.6525, "low": 0.6445, "close": 0.6506, "volume": 34802.3, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 0.6527, "high": 0.6529, "low": 0.6495, "close": 0.6495, "volume": 1996.2, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 0.6517, "high": 0.6517, "low": 0.6462, "close": 0.6491, "volume": 7871.2, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 0.6486, "high": 0.6523, "low": 0.646, "close": 0.6505, "volume": 35766.2, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 0.6496, "high": 0.6521, "low": 0.6473, "close": 0.6473, "volume": 6094.4, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 0.6463, "high": 0.6481, "low": 0.6461, "close": 0.6461, "volume": 7297.0, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 0.6469, "high": 0.6486, "low": 0.6443, "close": 0.648, "volume": 4377.7, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 0.6488, "high": 0.6536, "low": 0.6487, "close": 0.6536, "volume": 7694.1, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 0.6506, "high": 0.655, "low": 0.6506, "close": 0.655, "volume": 3133.3, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 0.6521, "high": 0.6541, "low": 0.6516, "close": 0.6541, "volume": 515.8, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 0.6553, "high": 0.6566, "low": 0.6536, "close": 0.655, "volume": 4857.0, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 0.6553, "high": 0.6565, "low": 0.6512, "close": 0.655, "volume": 4446.1, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 0.6512, "high": 0.6516, "low": 0.6486, "close": 0.6486, "volume": 14689.3, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 0.6502, "high": 0.6549, "low": 0.6484, "close": 0.6544, "volume": 26929.8, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 0.6522, "high": 0.6546, "low": 0.6487, "close": 0.6525, "volume": 55740.9, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 0.6521, "high": 0.6545, "low": 0.6455, "close": 0.6515, "volume": 51339.3, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 0.651, "high": 0.6617, "low": 0.6429, "close": 0.6617, "volume": 98114.4, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 0.6588, "high": 0.6599, "low": 0.6474, "close": 0.6537, "volume": 17618.6, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 0.6537, "high": 0.657, "low": 0.6474, "close": 0.6474, "volume": 10982.3, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 0.6471, "high": 0.6471, "low": 0.6136, "close": 0.6136, "volume": 77065.0, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 0.6154, "high": 0.6208, "low": 0.6114, "close": 0.6208, "volume": 17789.8, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 0.6213, "high": 0.6222, "low": 0.614, "close": 0.6149, "volume": 16300.2, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 0.6148, "high": 0.62, "low": 0.6122, "close": 0.6168, "volume": 17048.1, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 0.6177, "high": 0.626, "low": 0.6172, "close": 0.626, "volume": 11377.0, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 0.626, "high": 0.6268, "low": 0.6186, "close": 0.6201, "volume": 3435.7, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 0.6201, "high": 0.6241, "low": 0.6186, "close": 0.6208, "volume": 16806.1, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 0.6219, "high": 0.6238, "low": 0.6194, "close": 0.6212, "volume": 12733.7, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 0.6201, "high": 0.6224, "low": 0.615, "close": 0.6176, "volume": 44097.9, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 0.6178, "high": 0.6224, "low": 0.6088, "close": 0.6148, "volume": 72787.5, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 0.6124, "high": 0.6194, "low": 0.6124, "close": 0.615, "volume": 34382.8, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 0.6148, "high": 0.616, "low": 0.6118, "close": 0.616, "volume": 2486.2, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 0.6153, "high": 0.6191, "low": 0.6153, "close": 0.6161, "volume": 954.8, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 0.6148, "high": 0.6148, "low": 0.6113, "close": 0.6113, "volume": 718.4, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 0.6126, "high": 0.6126, "low": 0.6028, "close": 0.6037, "volume": 22968.9, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 0.6036, "high": 0.6056, "low": 0.5961, "close": 0.6056, "volume": 27142.7, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 0.6057, "high": 0.6061, "low": 0.5968, "close": 0.5974, "volume": 16673.3, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 0.5975, "high": 0.6066, "low": 0.5965, "close": 0.6031, "volume": 3456.1, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 0.6023, "high": 0.6035, "low": 0.5965, "close": 0.5974, "volume": 5507.2, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 0.5972, "high": 0.5972, "low": 0.5875, "close": 0.59, "volume": 18990.0, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 0.5887, "high": 0.5912, "low": 0.5806, "close": 0.5808, "volume": 15356.3, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 0.5812, "high": 0.582, "low": 0.5657, "close": 0.5715, "volume": 36524.8, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 0.5749, "high": 0.5903, "low": 0.5743, "close": 0.5903, "volume": 48519.0, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 0.5909, "high": 0.5976, "low": 0.588, "close": 0.5976, "volume": 12819.9, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 0.5984, "high": 0.6001, "low": 0.5868, "close": 0.5988, "volume": 29009.7, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 0.6007, "high": 0.6057, "low": 0.5991, "close": 0.5991, "volume": 7458.0, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 0.5991, "high": 0.5994, "low": 0.5924, "close": 0.5924, "volume": 7574.3, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 0.5916, "high": 0.5931, "low": 0.5881, "close": 0.5889, "volume": 10298.0, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 0.5912, "high": 0.5912, "low": 0.5808, "close": 0.5842, "volume": 8277.7, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 0.5841, "high": 0.592, "low": 0.5838, "close": 0.5865, "volume": 6255.2, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 0.5884, "high": 0.5892, "low": 0.5854, "close": 0.5876, "volume": 6627.4, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 0.587, "high": 0.592, "low": 0.5855, "close": 0.5897, "volume": 20616.9, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 0.5877, "high": 0.5924, "low": 0.5871, "close": 0.5891, "volume": 4070.3, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 0.5885, "high": 0.5885, "low": 0.5855, "close": 0.5855, "volume": 1125.1, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 0.5924, "high": 0.5944, "low": 0.5906, "close": 0.5922, "volume": 2238.8, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 0.5899, "high": 0.59, "low": 0.5881, "close": 0.5881, "volume": 4604.5, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 0.5894, "high": 0.5924, "low": 0.5881, "close": 0.5881, "volume": 3097.6, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 0.5883, "high": 0.5889, "low": 0.5883, "close": 0.5889, "volume": 29.7, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 0.5889, "high": 0.5889, "low": 0.5844, "close": 0.5844, "volume": 2516.8, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 0.5835, "high": 0.5845, "low": 0.56, "close": 0.562, "volume": 32939.3, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 0.5639, "high": 0.576, "low": 0.5639, "close": 0.5708, "volume": 3499.3, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 0.5716, "high": 0.576, "low": 0.5689, "close": 0.5692, "volume": 31369.7, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 0.5695, "high": 0.5779, "low": 0.5632, "close": 0.5779, "volume": 54622.5, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 0.5791, "high": 0.5813, "low": 0.5642, "close": 0.5749, "volume": 137123.9, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 0.574, "high": 0.5837, "low": 0.574, "close": 0.578, "volume": 23144.1, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 0.5796, "high": 0.5883, "low": 0.5767, "close": 0.5855, "volume": 47050.9, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 0.5861, "high": 0.5968, "low": 0.5861, "close": 0.5916, "volume": 14083.6, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 0.5906, "high": 0.5931, "low": 0.5851, "close": 0.5928, "volume": 5129.2, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 0.593, "high": 0.5961, "low": 0.5902, "close": 0.5931, "volume": 21548.3, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 0.5941, "high": 0.5955, "low": 0.59, "close": 0.5921, "volume": 8631.6, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 0.5928, "high": 0.5928, "low": 0.5891, "close": 0.5918, "volume": 1193.7, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 0.5901, "high": 0.5905, "low": 0.5874, "close": 0.5898, "volume": 7077.4, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 0.5896, "high": 0.5901, "low": 0.5851, "close": 0.5859, "volume": 5865.8, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 0.5864, "high": 0.591, "low": 0.5851, "close": 0.5853, "volume": 16959.2, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 0.5872, "high": 0.5991, "low": 0.585, "close": 0.5988, "volume": 41302.2, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 0.5985, "high": 0.6017, "low": 0.5945, "close": 0.5945, "volume": 9349.8, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 0.5961, "high": 0.5998, "low": 0.5961, "close": 0.5992, "volume": 5620.8, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 0.5992, "high": 0.6302, "low": 0.5979, "close": 0.6302, "volume": 40272.1, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 0.6306, "high": 0.631, "low": 0.6191, "close": 0.6191, "volume": 8786.1, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 0.6206, "high": 0.6206, "low": 0.6145, "close": 0.6145, "volume": 10395.2, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 0.6176, "high": 0.6234, "low": 0.6176, "close": 0.6215, "volume": 4075.7, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 0.624, "high": 0.627, "low": 0.6234, "close": 0.6247, "volume": 3356.0, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 0.6251, "high": 0.6258, "low": 0.6224, "close": 0.6258, "volume": 881.6, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 0.6221, "high": 0.6221, "low": 0.6168, "close": 0.618, "volume": 6834.7, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 0.618, "high": 0.6222, "low": 0.6148, "close": 0.6189, "volume": 28924.5, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 0.6224, "high": 0.6224, "low": 0.6204, "close": 0.6223, "volume": 1319.4, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 0.6164, "high": 0.6164, "low": 0.61, "close": 0.6116, "volume": 3905.8, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 0.6118, "high": 0.6157, "low": 0.6097, "close": 0.6137, "volume": 1273.8, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 0.6121, "high": 0.6185, "low": 0.6121, "close": 0.6172, "volume": 454.0, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 0.6172, "high": 0.6172, "low": 0.6146, "close": 0.6146, "volume": 14419.8, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 0.6168, "high": 0.6215, "low": 0.6159, "close": 0.6215, "volume": 5003.7, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 0.6211, "high": 0.6211, "low": 0.617, "close": 0.6175, "volume": 1208.4, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 0.6164, "high": 0.6176, "low": 0.6144, "close": 0.6152, "volume": 10599.8, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 0.6153, "high": 0.6164, "low": 0.6146, "close": 0.6146, "volume": 1073.0, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 0.6186, "high": 0.6195, "low": 0.6153, "close": 0.6153, "volume": 763.2, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 0.6153, "high": 0.6163, "low": 0.6116, "close": 0.6137, "volume": 12909.3, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 0.6121, "high": 0.6121, "low": 0.6052, "close": 0.6062, "volume": 5008.2, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 0.6062, "high": 0.608, "low": 0.6041, "close": 0.6041, "volume": 693.4, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 0.6076, "high": 0.6092, "low": 0.6073, "close": 0.6073, "volume": 7125.4, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 0.61, "high": 0.612, "low": 0.6091, "close": 0.6109, "volume": 9190.8, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 0.6098, "high": 0.6098, "low": 0.6098, "close": 0.6098, "volume": 20.3, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 0.6103, "high": 0.6126, "low": 0.6092, "close": 0.6092, "volume": 4590.9, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 0.6072, "high": 0.6093, "low": 0.6048, "close": 0.6093, "volume": 1147.6, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 0.6094, "high": 0.6138, "low": 0.6094, "close": 0.6138, "volume": 10867.7, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 0.6092, "high": 0.6092, "low": 0.6063, "close": 0.6081, "volume": 874.4, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 0.6082, "high": 0.6126, "low": 0.6072, "close": 0.6126, "volume": 578.1, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 0.6103, "high": 0.6104, "low": 0.61, "close": 0.6104, "volume": 2232.0, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 0.6103, "high": 0.6103, "low": 0.6075, "close": 0.6075, "volume": 1008.2, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 0.6096, "high": 0.6096, "low": 0.6072, "close": 0.6084, "volume": 759.9, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 0.6106, "high": 0.6106, "low": 0.6079, "close": 0.6079, "volume": 423.0, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 0.6064, "high": 0.6124, "low": 0.6041, "close": 0.6122, "volume": 21983.7, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 0.6099, "high": 0.6169, "low": 0.6099, "close": 0.6153, "volume": 2894.2, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 0.6163, "high": 0.6163, "low": 0.615, "close": 0.6156, "volume": 509.2, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 0.6163, "high": 0.6176, "low": 0.6147, "close": 0.6147, "volume": 652.6, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 0.6143, "high": 0.6147, "low": 0.6078, "close": 0.6112, "volume": 17776.7, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 0.6136, "high": 0.614, "low": 0.6115, "close": 0.614, "volume": 9932.3, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 0.6146, "high": 0.6146, "low": 0.5943, "close": 0.6008, "volume": 17307.7, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 0.6003, "high": 0.6003, "low": 0.5987, "close": 0.5988, "volume": 1523.1, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 0.5994, "high": 0.5994, "low": 0.5961, "close": 0.5964, "volume": 2348.9, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 0.5949, "high": 0.5968, "low": 0.5937, "close": 0.5958, "volume": 3231.6, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 0.5955, "high": 0.5984, "low": 0.5903, "close": 0.593, "volume": 7877.6, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 0.5941, "high": 0.598, "low": 0.5941, "close": 0.5976, "volume": 618.2, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 0.5994, "high": 0.601, "low": 0.5994, "close": 0.6006, "volume": 671.9, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 0.6012, "high": 0.6012, "low": 0.597, "close": 0.5994, "volume": 6613.1, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 0.5992, "high": 0.5992, "low": 0.5992, "close": 0.5992, "volume": 49.7, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 0.5976, "high": 0.6013, "low": 0.5976, "close": 0.6013, "volume": 3960.0, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 0.6002, "high": 0.6012, "low": 0.6002, "close": 0.6012, "volume": 91.9, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 0.6012, "high": 0.6012, "low": 0.6012, "close": 0.6012, "volume": 0.0, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 0.5981, "high": 0.5981, "low": 0.5961, "close": 0.5964, "volume": 409.1, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 0.5976, "high": 0.5976, "low": 0.5959, "close": 0.5972, "volume": 174.7, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 0.5972, "high": 0.5972, "low": 0.5972, "close": 0.5972, "volume": 0.0, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 0.5976, "high": 0.5976, "low": 0.5976, "close": 0.5976, "volume": 2.2, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 0.5982, "high": 0.6037, "low": 0.5982, "close": 0.6037, "volume": 2154.7, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 0.6012, "high": 0.6027, "low": 0.6012, "close": 0.6027, "volume": 1459.1, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 0.5998, "high": 0.6004, "low": 0.5938, "close": 0.5997, "volume": 19422.8, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 0.5974, "high": 0.5998, "low": 0.5954, "close": 0.5996, "volume": 805.2, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 0.5989, "high": 0.5994, "low": 0.5961, "close": 0.5975, "volume": 23664.5, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 0.599, "high": 0.6086, "low": 0.5979, "close": 0.6077, "volume": 69354.8, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 0.6088, "high": 0.6209, "low": 0.606, "close": 0.606, "volume": 14644.0, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 0.6054, "high": 0.6093, "low": 0.6027, "close": 0.6093, "volume": 3226.2, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 0.6102, "high": 0.615, "low": 0.6102, "close": 0.615, "volume": 5322.2, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 0.611, "high": 0.6118, "low": 0.6082, "close": 0.6118, "volume": 2065.3, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 0.6117, "high": 0.6148, "low": 0.6111, "close": 0.6143, "volume": 2479.7, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 0.6128, "high": 0.6137, "low": 0.6111, "close": 0.6137, "volume": 966.1, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 0.6138, "high": 0.6169, "low": 0.6123, "close": 0.6169, "volume": 7137.4, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 0.6156, "high": 0.6196, "low": 0.611, "close": 0.611, "volume": 3453.5, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 0.6111, "high": 0.6111, "low": 0.611, "close": 0.611, "volume": 549.5, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 0.6119, "high": 0.6119, "low": 0.6094, "close": 0.6094, "volume": 471.5, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 0.6093, "high": 0.6093, "low": 0.6082, "close": 0.6082, "volume": 1223.7, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 0.6114, "high": 0.6114, "low": 0.6063, "close": 0.6063, "volume": 1370.2, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 0.6076, "high": 0.6077, "low": 0.6076, "close": 0.6077, "volume": 198.4, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 0.6089, "high": 0.61, "low": 0.6074, "close": 0.6074, "volume": 6194.7, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 0.6085, "high": 0.6085, "low": 0.6041, "close": 0.6053, "volume": 959.1, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 0.6039, "high": 0.6056, "low": 0.6034, "close": 0.6056, "volume": 1236.5, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 0.6051, "high": 0.6056, "low": 0.6051, "close": 0.6056, "volume": 148.4, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 0.6038, "high": 0.6067, "low": 0.6029, "close": 0.6067, "volume": 1356.8, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 0.6072, "high": 0.6072, "low": 0.6037, "close": 0.6037, "volume": 837.3, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 0.6035, "high": 0.605, "low": 0.5979, "close": 0.5979, "volume": 7865.2, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 0.598, "high": 0.5987, "low": 0.5915, "close": 0.5923, "volume": 5817.8, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 0.5946, "high": 0.6012, "low": 0.5927, "close": 0.5988, "volume": 22749.4, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 0.5969, "high": 0.6035, "low": 0.5967, "close": 0.5999, "volume": 5280.7, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 0.6025, "high": 0.6138, "low": 0.6016, "close": 0.6112, "volume": 9912.4, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 0.6121, "high": 0.619, "low": 0.6108, "close": 0.6185, "volume": 16417.3, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 0.6188, "high": 0.625, "low": 0.612, "close": 0.6221, "volume": 53290.0, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 0.6231, "high": 0.632, "low": 0.6213, "close": 0.6294, "volume": 14959.8, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 0.6283, "high": 0.6287, "low": 0.6249, "close": 0.6249, "volume": 4918.0, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 0.6259, "high": 0.6288, "low": 0.6136, "close": 0.6255, "volume": 82252.4, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 0.6253, "high": 0.6313, "low": 0.6253, "close": 0.6313, "volume": 19212.8, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 0.6317, "high": 0.64, "low": 0.6265, "close": 0.6357, "volume": 8855.7, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 0.6362, "high": 0.649, "low": 0.6351, "close": 0.6471, "volume": 30368.1, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 0.645, "high": 0.6485, "low": 0.6437, "close": 0.6482, "volume": 9918.9, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 0.6473, "high": 0.6524, "low": 0.6453, "close": 0.6523, "volume": 29871.2, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 0.6525, "high": 0.6525, "low": 0.647, "close": 0.648, "volume": 12161.7, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 0.6509, "high": 0.658, "low": 0.65, "close": 0.654, "volume": 6417.9, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 0.6541, "high": 0.6589, "low": 0.6474, "close": 0.6489, "volume": 8126.5, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 0.6492, "high": 0.6499, "low": 0.6469, "close": 0.6499, "volume": 7002.1, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 0.649, "high": 0.649, "low": 0.6455, "close": 0.6459, "volume": 12730.0, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 0.6452, "high": 0.6472, "low": 0.6452, "close": 0.6453, "volume": 6183.2, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 0.6471, "high": 0.6472, "low": 0.641, "close": 0.642, "volume": 2960.7, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 0.6407, "high": 0.6464, "low": 0.6401, "close": 0.6442, "volume": 4846.5, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 0.6467, "high": 0.6473, "low": 0.6399, "close": 0.641, "volume": 5492.6, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 0.6422, "high": 0.649, "low": 0.6395, "close": 0.649, "volume": 6112.9, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 0.6467, "high": 0.6548, "low": 0.6445, "close": 0.6539, "volume": 19506.8, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 0.654, "high": 0.6682, "low": 0.654, "close": 0.6625, "volume": 13562.8, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 0.6623, "high": 0.6759, "low": 0.6048, "close": 0.6586, "volume": 121912.2, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 0.6625, "high": 0.6661, "low": 0.6553, "close": 0.6582, "volume": 11778.4, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 0.657, "high": 0.6668, "low": 0.657, "close": 0.6607, "volume": 14005.4, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 0.6627, "high": 0.6645, "low": 0.6581, "close": 0.6643, "volume": 11046.0, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 0.6631, "high": 0.6677, "low": 0.6606, "close": 0.6616, "volume": 14144.3, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 0.6624, "high": 0.6688, "low": 0.659, "close": 0.6638, "volume": 31370.9, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 0.6661, "high": 0.6718, "low": 0.6653, "close": 0.6718, "volume": 12729.5, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 0.6719, "high": 0.6731, "low": 0.6681, "close": 0.6684, "volume": 13965.6, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 0.6684, "high": 0.6841, "low": 0.6673, "close": 0.6785, "volume": 15639.9, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 0.6812, "high": 0.6934, "low": 0.6777, "close": 0.6892, "volume": 37259.9, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 0.6883, "high": 0.6961, "low": 0.6859, "close": 0.6959, "volume": 14331.4, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 0.6961, "high": 0.6961, "low": 0.6893, "close": 0.6893, "volume": 7775.6, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 0.689, "high": 0.698, "low": 0.6877, "close": 0.6961, "volume": 19762.3, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 0.6962, "high": 0.6994, "low": 0.6928, "close": 0.6947, "volume": 6180.1, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 0.6926, "high": 0.6926, "low": 0.6849, "close": 0.6881, "volume": 19864.2, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 0.6906, "high": 0.7094, "low": 0.6893, "close": 0.7036, "volume": 23390.8, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 0.7033, "high": 0.705, "low": 0.6941, "close": 0.6941, "volume": 5625.1, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 0.6934, "high": 0.6934, "low": 0.6913, "close": 0.6914, "volume": 1670.0, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 0.6912, "high": 0.6964, "low": 0.6912, "close": 0.6928, "volume": 1615.5, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 0.6917, "high": 0.6917, "low": 0.6686, "close": 0.6716, "volume": 39596.7, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 0.6719, "high": 0.6821, "low": 0.6719, "close": 0.6789, "volume": 13929.2, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 0.6783, "high": 0.6842, "low": 0.6779, "close": 0.6793, "volume": 5045.0, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 0.678, "high": 0.6791, "low": 0.6616, "close": 0.6643, "volume": 20676.6, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 0.664, "high": 0.6693, "low": 0.661, "close": 0.6683, "volume": 43325.4, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 0.6666, "high": 0.6729, "low": 0.6646, "close": 0.6674, "volume": 10002.1, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 0.6683, "high": 0.6687, "low": 0.6636, "close": 0.6681, "volume": 9237.1, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 0.6647, "high": 0.6692, "low": 0.6647, "close": 0.6672, "volume": 6639.6, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 0.6676, "high": 0.6677, "low": 0.6638, "close": 0.6677, "volume": 2442.5, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 0.6682, "high": 0.6682, "low": 0.6626, "close": 0.6657, "volume": 19297.2, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 0.6657, "high": 0.6657, "low": 0.6606, "close": 0.6621, "volume": 16719.6, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 0.6613, "high": 0.6632, "low": 0.6555, "close": 0.6555, "volume": 19606.4, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 0.6558, "high": 0.658, "low": 0.6552, "close": 0.656, "volume": 10547.1, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 0.6553, "high": 0.6628, "low": 0.6546, "close": 0.6614, "volume": 8393.6, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 0.6632, "high": 0.6667, "low": 0.663, "close": 0.664, "volume": 10713.9, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 0.6619, "high": 0.6685, "low": 0.6608, "close": 0.6667, "volume": 20575.2, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 0.6677, "high": 0.6693, "low": 0.6622, "close": 0.6665, "volume": 4836.6, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 0.6685, "high": 0.6697, "low": 0.6673, "close": 0.6696, "volume": 3247.6, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 0.668, "high": 0.6706, "low": 0.6679, "close": 0.6706, "volume": 4002.6, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 0.6693, "high": 0.6693, "low": 0.6676, "close": 0.6677, "volume": 5347.0, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 0.6672, "high": 0.669, "low": 0.6643, "close": 0.669, "volume": 1362.4, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 0.6697, "high": 0.6705, "low": 0.6693, "close": 0.6693, "volume": 515.5, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 0.6662, "high": 0.6702, "low": 0.6651, "close": 0.6702, "volume": 1057.4, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 0.666, "high": 0.6661, "low": 0.6649, "close": 0.6649, "volume": 570.1, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 0.6682, "high": 0.6697, "low": 0.666, "close": 0.6676, "volume": 1988.8, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 0.6673, "high": 0.6691, "low": 0.6622, "close": 0.6653, "volume": 8168.1, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 0.6664, "high": 0.667, "low": 0.6588, "close": 0.659, "volume": 3392.1, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 0.6603, "high": 0.6676, "low": 0.6593, "close": 0.6676, "volume": 8887.1, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 0.6666, "high": 0.6861, "low": 0.6666, "close": 0.6808, "volume": 23849.5, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 0.6859, "high": 0.6961, "low": 0.6803, "close": 0.6841, "volume": 24989.1, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 0.6835, "high": 0.6871, "low": 0.6811, "close": 0.6869, "volume": 5997.2, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 0.6858, "high": 0.6872, "low": 0.6784, "close": 0.6808, "volume": 39587.8, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 0.6805, "high": 0.6836, "low": 0.6743, "close": 0.6784, "volume": 8924.6, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 0.6777, "high": 0.6837, "low": 0.6777, "close": 0.6834, "volume": 6995.7, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 0.6838, "high": 0.685, "low": 0.6706, "close": 0.6716, "volume": 11795.0, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 0.6736, "high": 0.6741, "low": 0.6667, "close": 0.6726, "volume": 13405.4, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 0.6738, "high": 0.6749, "low": 0.6718, "close": 0.6749, "volume": 3289.8, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 0.6727, "high": 0.6758, "low": 0.6702, "close": 0.6707, "volume": 3085.7, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 0.6736, "high": 0.6749, "low": 0.669, "close": 0.6744, "volume": 21662.8, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 0.6748, "high": 0.6817, "low": 0.6748, "close": 0.6817, "volume": 2780.0, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 0.682, "high": 0.6856, "low": 0.6819, "close": 0.6848, "volume": 9341.7, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 0.6833, "high": 0.6879, "low": 0.6815, "close": 0.6817, "volume": 6529.3, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 0.6811, "high": 0.6821, "low": 0.6782, "close": 0.6808, "volume": 80818.4, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 0.6797, "high": 0.6797, "low": 0.6763, "close": 0.6775, "volume": 6172.0, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 0.6783, "high": 0.6783, "low": 0.666, "close": 0.6737, "volume": 23185.4, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 0.6739, "high": 0.6773, "low": 0.6738, "close": 0.6738, "volume": 2365.2, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 0.675, "high": 0.6773, "low": 0.6744, "close": 0.6744, "volume": 349.2, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 0.6773, "high": 0.6799, "low": 0.6772, "close": 0.6796, "volume": 3957.3, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 0.6798, "high": 0.6798, "low": 0.6779, "close": 0.6791, "volume": 32.9, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 0.6776, "high": 0.6824, "low": 0.6776, "close": 0.6796, "volume": 13261.9, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 0.677, "high": 0.677, "low": 0.6708, "close": 0.6729, "volume": 15265.9, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 0.6724, "high": 0.6753, "low": 0.6724, "close": 0.6753, "volume": 761.4, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 0.674, "high": 0.6741, "low": 0.6566, "close": 0.6604, "volume": 40365.8, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 0.659, "high": 0.6606, "low": 0.6549, "close": 0.6605, "volume": 19311.1, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 0.6618, "high": 0.6628, "low": 0.659, "close": 0.662, "volume": 6331.1, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 0.6638, "high": 0.6638, "low": 0.6615, "close": 0.6615, "volume": 2555.9, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 0.6641, "high": 0.6655, "low": 0.662, "close": 0.662, "volume": 1413.3, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 0.6616, "high": 0.6616, "low": 0.6558, "close": 0.657, "volume": 10721.0, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 0.6566, "high": 0.6566, "low": 0.6449, "close": 0.6487, "volume": 14464.0, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 0.6501, "high": 0.6509, "low": 0.6467, "close": 0.6491, "volume": 1580.1, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 0.6506, "high": 0.6542, "low": 0.6499, "close": 0.6539, "volume": 16836.1, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 0.6539, "high": 0.6556, "low": 0.6508, "close": 0.6517, "volume": 14298.7, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 0.651, "high": 0.6579, "low": 0.649, "close": 0.6579, "volume": 3299.2, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 0.6576, "high": 0.6638, "low": 0.6576, "close": 0.6621, "volume": 1879.3, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 0.6636, "high": 0.6691, "low": 0.6628, "close": 0.6691, "volume": 4414.8, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 0.6693, "high": 0.6729, "low": 0.6685, "close": 0.6692, "volume": 2591.0, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 0.6701, "high": 0.6769, "low": 0.6666, "close": 0.6761, "volume": 4252.0, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 0.6739, "high": 0.6773, "low": 0.6687, "close": 0.6712, "volume": 8986.6, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 0.6713, "high": 0.6726, "low": 0.6676, "close": 0.6726, "volume": 1394.8, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 0.6738, "high": 0.6791, "low": 0.6737, "close": 0.6791, "volume": 6711.3, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 0.6782, "high": 0.6782, "low": 0.6721, "close": 0.6721, "volume": 2005.8, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 0.6754, "high": 0.6754, "low": 0.6702, "close": 0.6704, "volume": 1843.7, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 0.67, "high": 0.6727, "low": 0.6672, "close": 0.6727, "volume": 1356.7, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 0.6738, "high": 0.6738, "low": 0.6698, "close": 0.6698, "volume": 1166.8, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 0.6738, "high": 0.6743, "low": 0.6626, "close": 0.668, "volume": 10550.9, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 0.6669, "high": 0.6693, "low": 0.6622, "close": 0.6622, "volume": 5845.9, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 0.6627, "high": 0.6665, "low": 0.6616, "close": 0.6665, "volume": 3282.0, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 0.6671, "high": 0.6715, "low": 0.666, "close": 0.6701, "volume": 6332.7, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 0.6708, "high": 0.6719, "low": 0.665, "close": 0.6654, "volume": 4579.5, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 0.6649, "high": 0.666, "low": 0.6616, "close": 0.6649, "volume": 10825.5, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 0.6662, "high": 0.6669, "low": 0.6604, "close": 0.6631, "volume": 3612.2, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 0.6646, "high": 0.6668, "low": 0.6618, "close": 0.6626, "volume": 5045.7, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 0.6617, "high": 0.6659, "low": 0.6617, "close": 0.6659, "volume": 2066.5, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 0.6649, "high": 0.6716, "low": 0.6649, "close": 0.669, "volume": 2405.6, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 0.6684, "high": 0.6691, "low": 0.6652, "close": 0.6672, "volume": 4207.7, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 0.6662, "high": 0.6662, "low": 0.6566, "close": 0.6572, "volume": 5834.1, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 0.6562, "high": 0.6563, "low": 0.6504, "close": 0.6504, "volume": 9027.1, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 0.652, "high": 0.6537, "low": 0.6505, "close": 0.6537, "volume": 2971.2, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 0.6534, "high": 0.6556, "low": 0.6534, "close": 0.6556, "volume": 144.0, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 0.655, "high": 0.6556, "low": 0.6538, "close": 0.655, "volume": 3871.8, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 0.6538, "high": 0.6551, "low": 0.6511, "close": 0.6541, "volume": 1279.4, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 0.6528, "high": 0.6648, "low": 0.6528, "close": 0.6648, "volume": 2828.2, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 0.6653, "high": 0.6673, "low": 0.6606, "close": 0.6616, "volume": 3823.3, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 0.662, "high": 0.6624, "low": 0.6615, "close": 0.6624, "volume": 102.2, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 0.6631, "high": 0.6631, "low": 0.6619, "close": 0.6619, "volume": 542.7, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 0.6601, "high": 0.6608, "low": 0.6562, "close": 0.6604, "volume": 2232.9, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 0.6596, "high": 0.6607, "low": 0.6575, "close": 0.66, "volume": 1201.5, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 0.6596, "high": 0.6611, "low": 0.6566, "close": 0.6588, "volume": 19124.9, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 0.6603, "high": 0.6699, "low": 0.6603, "close": 0.6699, "volume": 12441.3, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 0.6702, "high": 0.6702, "low": 0.6556, "close": 0.6598, "volume": 15367.9, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 0.6586, "high": 0.6619, "low": 0.6557, "close": 0.6596, "volume": 8366.6, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 0.6591, "high": 0.6604, "low": 0.6418, "close": 0.6442, "volume": 34174.5, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 0.6448, "high": 0.6457, "low": 0.64, "close": 0.6412, "volume": 7238.1, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 0.6416, "high": 0.6457, "low": 0.64, "close": 0.6457, "volume": 22266.0, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 0.643, "high": 0.6487, "low": 0.6413, "close": 0.6478, "volume": 10313.1, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 0.6488, "high": 0.65, "low": 0.6447, "close": 0.6452, "volume": 10257.8, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 0.6452, "high": 0.6453, "low": 0.64, "close": 0.64, "volume": 65803.4, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 0.6417, "high": 0.6457, "low": 0.6378, "close": 0.6455, "volume": 7857.8, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 0.6446, "high": 0.6457, "low": 0.6427, "close": 0.6457, "volume": 5162.8, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 0.6434, "high": 0.647, "low": 0.6432, "close": 0.6463, "volume": 2824.5, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 0.6469, "high": 0.653, "low": 0.6436, "close": 0.6518, "volume": 8558.4, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 0.6523, "high": 0.6568, "low": 0.6515, "close": 0.6568, "volume": 4079.1, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 0.6574, "high": 0.6584, "low": 0.6497, "close": 0.6569, "volume": 10052.4, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 0.6567, "high": 0.6581, "low": 0.6549, "close": 0.6581, "volume": 1627.8, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 0.6562, "high": 0.6562, "low": 0.6514, "close": 0.6536, "volume": 8779.7, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 0.6533, "high": 0.6533, "low": 0.6499, "close": 0.6513, "volume": 1683.1, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 0.6536, "high": 0.6638, "low": 0.6535, "close": 0.6612, "volume": 35015.9, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 0.6618, "high": 0.662, "low": 0.6579, "close": 0.658, "volume": 10797.7, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 0.658, "high": 0.6619, "low": 0.6577, "close": 0.6593, "volume": 10320.3, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 0.6594, "high": 0.6677, "low": 0.6593, "close": 0.6654, "volume": 4682.6, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 0.6639, "high": 0.6685, "low": 0.6618, "close": 0.6669, "volume": 2430.9, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 0.6666, "high": 0.6707, "low": 0.6662, "close": 0.6689, "volume": 4777.5, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 0.667, "high": 0.667, "low": 0.6626, "close": 0.6639, "volume": 5806.2, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 0.667, "high": 0.6718, "low": 0.6646, "close": 0.6674, "volume": 33958.7, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 0.6668, "high": 0.667, "low": 0.6571, "close": 0.6604, "volume": 8822.1, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 0.6582, "high": 0.6692, "low": 0.6581, "close": 0.6692, "volume": 9208.3, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 0.6693, "high": 0.6707, "low": 0.6648, "close": 0.6679, "volume": 11232.7, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 0.6676, "high": 0.6681, "low": 0.6657, "close": 0.6668, "volume": 22913.1, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 0.6648, "high": 0.6677, "low": 0.6647, "close": 0.6672, "volume": 2274.6, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 0.6662, "high": 0.6677, "low": 0.6653, "close": 0.666, "volume": 16485.6, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 0.6655, "high": 0.6702, "low": 0.6648, "close": 0.6702, "volume": 3995.3, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 0.6704, "high": 0.6717, "low": 0.6641, "close": 0.665, "volume": 17458.2, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 0.6645, "high": 0.6674, "low": 0.6622, "close": 0.6624, "volume": 7149.7, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 0.6622, "high": 0.6622, "low": 0.6447, "close": 0.6504, "volume": 44663.8, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 0.651, "high": 0.651, "low": 0.6455, "close": 0.6462, "volume": 6814.0, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 0.6483, "high": 0.6488, "low": 0.6429, "close": 0.6434, "volume": 6206.7, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 0.6426, "high": 0.647, "low": 0.6422, "close": 0.6468, "volume": 5505.9, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 0.6431, "high": 0.6431, "low": 0.6401, "close": 0.6417, "volume": 2579.2, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 0.6409, "high": 0.6431, "low": 0.6392, "close": 0.6424, "volume": 4320.5, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 0.6408, "high": 0.6418, "low": 0.6358, "close": 0.6383, "volume": 9663.3, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 0.6395, "high": 0.6411, "low": 0.6267, "close": 0.6307, "volume": 14951.0, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 0.6287, "high": 0.6332, "low": 0.6287, "close": 0.6332, "volume": 2261.5, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 0.6334, "high": 0.6358, "low": 0.6334, "close": 0.6338, "volume": 1843.0, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 0.634, "high": 0.634, "low": 0.634, "close": 0.634, "volume": 78.9, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 0.6328, "high": 0.6348, "low": 0.6311, "close": 0.6311, "volume": 1265.9, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 0.631, "high": 0.632, "low": 0.6284, "close": 0.629, "volume": 7098.2, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 0.6302, "high": 0.6412, "low": 0.6273, "close": 0.6274, "volume": 23188.3, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 0.6317, "high": 0.64, "low": 0.6268, "close": 0.636, "volume": 10405.3, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 0.6341, "high": 0.6378, "low": 0.6339, "close": 0.6341, "volume": 2834.6, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 0.6362, "high": 0.6367, "low": 0.6321, "close": 0.6321, "volume": 5607.9, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 0.6317, "high": 0.6317, "low": 0.6229, "close": 0.6257, "volume": 10025.2, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 0.6267, "high": 0.628, "low": 0.625, "close": 0.625, "volume": 1154.7, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 0.6254, "high": 0.6274, "low": 0.6071, "close": 0.6149, "volume": 24127.6, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 0.6135, "high": 0.6181, "low": 0.6111, "close": 0.6169, "volume": 10165.0, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 0.6176, "high": 0.6202, "low": 0.6158, "close": 0.6194, "volume": 9884.0, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 0.6196, "high": 0.6206, "low": 0.616, "close": 0.6179, "volume": 1263.3, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 0.6162, "high": 0.619, "low": 0.6136, "close": 0.6136, "volume": 5734.2, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 0.6132, "high": 0.6153, "low": 0.6109, "close": 0.6119, "volume": 6399.0, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 0.6149, "high": 0.6193, "low": 0.6147, "close": 0.6147, "volume": 7285.4, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 0.6153, "high": 0.6156, "low": 0.6134, "close": 0.6135, "volume": 1205.9, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 0.6141, "high": 0.6192, "low": 0.6141, "close": 0.6187, "volume": 23493.9, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 0.6193, "high": 0.6212, "low": 0.6184, "close": 0.6212, "volume": 1859.4, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 0.6213, "high": 0.6213, "low": 0.6177, "close": 0.6181, "volume": 2818.8, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 0.6182, "high": 0.62, "low": 0.6182, "close": 0.6198, "volume": 6962.3, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 0.6211, "high": 0.6231, "low": 0.6194, "close": 0.623, "volume": 4351.3, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 0.6211, "high": 0.6211, "low": 0.62, "close": 0.62, "volume": 3723.9, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 0.6226, "high": 0.6282, "low": 0.6226, "close": 0.6261, "volume": 4747.4, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 0.6254, "high": 0.6326, "low": 0.6254, "close": 0.6325, "volume": 2127.6, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 0.6324, "high": 0.6412, "low": 0.6324, "close": 0.6412, "volume": 5143.3, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 0.6394, "high": 0.6432, "low": 0.6359, "close": 0.6359, "volume": 9415.5, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 0.6362, "high": 0.6387, "low": 0.6292, "close": 0.631, "volume": 8680.4, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 0.6327, "high": 0.6327, "low": 0.624, "close": 0.6259, "volume": 10278.2, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 0.6254, "high": 0.6281, "low": 0.6245, "close": 0.6267, "volume": 3888.1, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 0.6251, "high": 0.6294, "low": 0.6192, "close": 0.6231, "volume": 14497.0, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 0.6215, "high": 0.624, "low": 0.6205, "close": 0.6236, "volume": 9360.2, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 0.6236, "high": 0.6263, "low": 0.6234, "close": 0.6263, "volume": 1530.9, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 0.627, "high": 0.6284, "low": 0.6251, "close": 0.6284, "volume": 5997.2, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 0.6276, "high": 0.6288, "low": 0.6199, "close": 0.6203, "volume": 10927.3, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 0.6231, "high": 0.6258, "low": 0.6224, "close": 0.6245, "volume": 2926.6, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 0.6253, "high": 0.6253, "low": 0.6233, "close": 0.6245, "volume": 1021.1, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 0.623, "high": 0.6243, "low": 0.6218, "close": 0.6218, "volume": 3389.7, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 0.6237, "high": 0.6259, "low": 0.6219, "close": 0.6234, "volume": 5883.8, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 0.6224, "high": 0.6228, "low": 0.6176, "close": 0.6222, "volume": 16986.6, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 0.6238, "high": 0.6373, "low": 0.6238, "close": 0.6335, "volume": 52924.9, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 0.635, "high": 0.6558, "low": 0.6346, "close": 0.6503, "volume": 47593.1, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 0.6514, "high": 0.6593, "low": 0.6468, "close": 0.6523, "volume": 31883.2, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 0.653, "high": 0.6581, "low": 0.6477, "close": 0.6503, "volume": 11590.0, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 0.6502, "high": 0.652, "low": 0.6458, "close": 0.6473, "volume": 3966.5, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 0.6475, "high": 0.6518, "low": 0.6456, "close": 0.6504, "volume": 5706.6, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 0.6512, "high": 0.6584, "low": 0.6498, "close": 0.6584, "volume": 8809.8, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 0.658, "high": 0.6653, "low": 0.6575, "close": 0.6586, "volume": 9721.9, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 0.6581, "high": 0.667, "low": 0.6576, "close": 0.6607, "volume": 15291.5, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 0.6599, "high": 0.6599, "low": 0.6579, "close": 0.6598, "volume": 2341.9, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 0.6592, "high": 0.6683, "low": 0.659, "close": 0.6683, "volume": 7352.3, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 0.6683, "high": 0.6692, "low": 0.6224, "close": 0.6325, "volume": 48374.8, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 0.6343, "high": 0.6422, "low": 0.6265, "close": 0.6281, "volume": 26413.2, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 0.6263, "high": 0.6322, "low": 0.6217, "close": 0.6271, "volume": 12421.0, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 0.6267, "high": 0.6393, "low": 0.6197, "close": 0.6378, "volume": 21046.0, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 0.6379, "high": 0.6569, "low": 0.6379, "close": 0.653, "volume": 29632.3, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 0.6545, "high": 0.6573, "low": 0.6436, "close": 0.6543, "volume": 19410.2, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 0.6553, "high": 0.6579, "low": 0.6512, "close": 0.6566, "volume": 4792.2, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 0.6556, "high": 0.6601, "low": 0.6517, "close": 0.6517, "volume": 58960.6, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 0.6533, "high": 0.6618, "low": 0.6526, "close": 0.6602, "volume": 12621.3, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 0.659, "high": 0.6648, "low": 0.659, "close": 0.6628, "volume": 9014.0, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 0.6637, "high": 0.6637, "low": 0.6592, "close": 0.6602, "volume": 9375.2, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 0.6622, "high": 0.665, "low": 0.6599, "close": 0.6599, "volume": 2570.3, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 0.6601, "high": 0.6661, "low": 0.6584, "close": 0.6655, "volume": 16154.1, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 0.662, "high": 0.662, "low": 0.6555, "close": 0.6567, "volume": 5854.9, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 0.6574, "high": 0.6584, "low": 0.656, "close": 0.6568, "volume": 2455.5, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 0.6583, "high": 0.6601, "low": 0.6494, "close": 0.6546, "volume": 7765.1, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 0.6529, "high": 0.6535, "low": 0.6529, "close": 0.6535, "volume": 122.3, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 0.6558, "high": 0.6579, "low": 0.653, "close": 0.6576, "volume": 3159.6, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 0.656, "high": 0.6594, "low": 0.6554, "close": 0.659, "volume": 1935.6, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 0.6599, "high": 0.6601, "low": 0.6576, "close": 0.6576, "volume": 8262.3, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 0.6582, "high": 0.6584, "low": 0.6576, "close": 0.6583, "volume": 137.0, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 0.6584, "high": 0.6599, "low": 0.6574, "close": 0.6599, "volume": 562.6, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 0.6594, "high": 0.6618, "low": 0.6591, "close": 0.6618, "volume": 388.1, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 0.6619, "high": 0.6691, "low": 0.6617, "close": 0.6691, "volume": 5095.1, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 0.6692, "high": 0.6743, "low": 0.6692, "close": 0.6719, "volume": 7618.4, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 0.6737, "high": 0.6749, "low": 0.6706, "close": 0.6739, "volume": 5732.2, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 0.6727, "high": 0.6759, "low": 0.6708, "close": 0.6708, "volume": 8927.3, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 0.6723, "high": 0.6755, "low": 0.667, "close": 0.6691, "volume": 3510.4, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 0.6712, "high": 0.6717, "low": 0.6672, "close": 0.6676, "volume": 3744.8, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 0.671, "high": 0.6713, "low": 0.6681, "close": 0.67, "volume": 1194.0, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 0.6716, "high": 0.6716, "low": 0.6676, "close": 0.6695, "volume": 2733.2, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 0.6682, "high": 0.6706, "low": 0.6682, "close": 0.6706, "volume": 246.9, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 0.6703, "high": 0.6715, "low": 0.6691, "close": 0.6715, "volume": 644.6, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 0.6717, "high": 0.673, "low": 0.67, "close": 0.6717, "volume": 800.7, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 0.6721, "high": 0.6771, "low": 0.6721, "close": 0.6761, "volume": 7072.0, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 0.6749, "high": 0.6762, "low": 0.6705, "close": 0.6723, "volume": 4265.3, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 0.6728, "high": 0.6763, "low": 0.6698, "close": 0.6698, "volume": 874.2, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 0.6699, "high": 0.6727, "low": 0.6651, "close": 0.6672, "volume": 65634.2, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 0.6669, "high": 0.6712, "low": 0.6621, "close": 0.663, "volume": 5456.4, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 0.6644, "high": 0.6677, "low": 0.6623, "close": 0.6677, "volume": 1224.4, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 0.6682, "high": 0.6718, "low": 0.668, "close": 0.6696, "volume": 2725.5, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 0.6707, "high": 0.6732, "low": 0.6703, "close": 0.6716, "volume": 5607.9, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 0.6707, "high": 0.672, "low": 0.6705, "close": 0.6714, "volume": 498.9, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 0.6692, "high": 0.6705, "low": 0.6662, "close": 0.6662, "volume": 2741.6, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 0.666, "high": 0.6692, "low": 0.6657, "close": 0.6658, "volume": 556.8, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 0.6675, "high": 0.6675, "low": 0.6657, "close": 0.6669, "volume": 1480.3, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 0.668, "high": 0.6694, "low": 0.6672, "close": 0.6694, "volume": 1434.8, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 0.6705, "high": 0.6728, "low": 0.6702, "close": 0.6702, "volume": 2013.2, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 0.6711, "high": 0.6715, "low": 0.6668, "close": 0.6675, "volume": 845.8, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 0.6679, "high": 0.6706, "low": 0.6664, "close": 0.6706, "volume": 1007.5, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 0.6721, "high": 0.6724, "low": 0.6627, "close": 0.6717, "volume": 13578.1, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 0.6718, "high": 0.6753, "low": 0.6718, "close": 0.6725, "volume": 3962.9, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 0.6753, "high": 0.6755, "low": 0.6676, "close": 0.6683, "volume": 4519.8, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 0.667, "high": 0.6691, "low": 0.6647, "close": 0.6688, "volume": 2140.6, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 0.6681, "high": 0.6715, "low": 0.6681, "close": 0.6715, "volume": 3627.4, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 0.6698, "high": 0.6737, "low": 0.668, "close": 0.673, "volume": 11139.5, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 0.6732, "high": 0.6749, "low": 0.6724, "close": 0.6746, "volume": 1155.0, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 0.6749, "high": 0.6879, "low": 0.6749, "close": 0.6824, "volume": 29806.1, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 0.6838, "high": 0.6845, "low": 0.6796, "close": 0.6808, "volume": 2724.1, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 0.682, "high": 0.6842, "low": 0.6789, "close": 0.6794, "volume": 5538.0, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 0.6819, "high": 0.6855, "low": 0.6819, "close": 0.6846, "volume": 3756.7, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 0.6855, "high": 0.6916, "low": 0.6854, "close": 0.6905, "volume": 13400.6, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 0.6919, "high": 0.6934, "low": 0.6894, "close": 0.6931, "volume": 5222.5, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 0.6937, "high": 0.6944, "low": 0.692, "close": 0.6927, "volume": 4733.4, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 0.6911, "high": 0.6922, "low": 0.6875, "close": 0.6879, "volume": 3663.0, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 0.6894, "high": 0.6894, "low": 0.6828, "close": 0.6833, "volume": 3749.3, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 0.6856, "high": 0.6912, "low": 0.6831, "close": 0.6903, "volume": 2848.9, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 0.6882, "high": 0.6925, "low": 0.6882, "close": 0.6923, "volume": 3736.3, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 0.6904, "high": 0.6904, "low": 0.686, "close": 0.686, "volume": 2153.9, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 0.6867, "high": 0.6898, "low": 0.6859, "close": 0.6898, "volume": 1265.3, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 0.6901, "high": 0.6902, "low": 0.6871, "close": 0.6875, "volume": 2682.4, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 0.6881, "high": 0.6881, "low": 0.6818, "close": 0.6844, "volume": 2172.1, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 0.6848, "high": 0.6956, "low": 0.6842, "close": 0.6909, "volume": 13638.2, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 0.691, "high": 0.6964, "low": 0.6908, "close": 0.696, "volume": 5656.1, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 0.6963, "high": 0.699, "low": 0.6934, "close": 0.6987, "volume": 16862.3, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 0.6987, "high": 0.703, "low": 0.6936, "close": 0.6999, "volume": 71477.9, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 0.7025, "high": 0.7035, "low": 0.6977, "close": 0.703, "volume": 5618.7, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 0.7025, "high": 0.712, "low": 0.7021, "close": 0.712, "volume": 18328.8, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 0.7122, "high": 0.7201, "low": 0.7121, "close": 0.7172, "volume": 23898.8, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 0.7178, "high": 0.7186, "low": 0.7098, "close": 0.7103, "volume": 18217.9, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 0.7104, "high": 0.7134, "low": 0.7072, "close": 0.7103, "volume": 2427.3, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 0.7085, "high": 0.7153, "low": 0.7085, "close": 0.7153, "volume": 2036.4, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 0.7137, "high": 0.715, "low": 0.7099, "close": 0.715, "volume": 2594.2, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 0.7154, "high": 0.7154, "low": 0.7098, "close": 0.7101, "volume": 13605.6, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 0.7089, "high": 0.7168, "low": 0.7061, "close": 0.7091, "volume": 67061.9, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 0.7093, "high": 0.7122, "low": 0.708, "close": 0.7122, "volume": 6650.7, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 0.7092, "high": 0.7187, "low": 0.7092, "close": 0.7174, "volume": 7058.5, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 0.7174, "high": 0.7175, "low": 0.7082, "close": 0.7088, "volume": 3834.7, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 0.7081, "high": 0.7082, "low": 0.7065, "close": 0.7082, "volume": 1643.6, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 0.7062, "high": 0.7105, "low": 0.704, "close": 0.7061, "volume": 1763.3, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 0.7085, "high": 0.7085, "low": 0.7036, "close": 0.7037, "volume": 1605.3, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 0.7049, "high": 0.7051, "low": 0.6993, "close": 0.7004, "volume": 2524.5, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 0.6994, "high": 0.7033, "low": 0.6956, "close": 0.7033, "volume": 5780.5, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 0.7033, "high": 0.7046, "low": 0.7033, "close": 0.7033, "volume": 634.9, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 0.7023, "high": 0.7055, "low": 0.7023, "close": 0.7055, "volume": 608.7, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 0.7032, "high": 0.7039, "low": 0.6993, "close": 0.702, "volume": 1073.9, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 0.7011, "high": 0.7035, "low": 0.6978, "close": 0.6984, "volume": 5783.9, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 0.6984, "high": 0.7033, "low": 0.6984, "close": 0.7001, "volume": 96.8, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 0.7007, "high": 0.7018, "low": 0.6967, "close": 0.6977, "volume": 9708.9, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 0.7018, "high": 0.7085, "low": 0.7016, "close": 0.7032, "volume": 12119.3, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 0.7032, "high": 0.7077, "low": 0.6968, "close": 0.6994, "volume": 20787.3, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 0.6994, "high": 0.7024, "low": 0.6953, "close": 0.6963, "volume": 7667.0, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 0.6976, "high": 0.6976, "low": 0.6918, "close": 0.6946, "volume": 17841.9, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 0.695, "high": 0.6989, "low": 0.695, "close": 0.6975, "volume": 3846.2, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 0.6984, "high": 0.6992, "low": 0.6968, "close": 0.6979, "volume": 1921.0, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 0.6966, "high": 0.6981, "low": 0.6966, "close": 0.6977, "volume": 1574.6, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 0.6985, "high": 0.6998, "low": 0.6949, "close": 0.6949, "volume": 1828.8, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 0.6981, "high": 0.6986, "low": 0.6944, "close": 0.6944, "volume": 3002.4, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 0.6972, "high": 0.6972, "low": 0.6964, "close": 0.6964, "volume": 119.9, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 0.699, "high": 0.7032, "low": 0.6988, "close": 0.7016, "volume": 5057.2, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 0.7026, "high": 0.7048, "low": 0.7026, "close": 0.7041, "volume": 6506.0, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 0.7029, "high": 0.7036, "low": 0.6991, "close": 0.6994, "volume": 5566.9, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 0.6999, "high": 0.7015, "low": 0.699, "close": 0.7015, "volume": 806.7, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 0.7019, "high": 0.702, "low": 0.6965, "close": 0.6994, "volume": 19020.8, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 0.7, "high": 0.7033, "low": 0.6999, "close": 0.7014, "volume": 9280.1, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 0.699, "high": 0.7018, "low": 0.6962, "close": 0.6989, "volume": 5827.4, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 0.6974, "high": 0.6974, "low": 0.6934, "close": 0.6934, "volume": 848.5, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 0.6943, "high": 0.6943, "low": 0.6779, "close": 0.6779, "volume": 15736.4, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 0.678, "high": 0.6841, "low": 0.6767, "close": 0.6767, "volume": 10162.6, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 0.6762, "high": 0.6794, "low": 0.672, "close": 0.6732, "volume": 19905.3, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 0.6723, "high": 0.6758, "low": 0.6707, "close": 0.6749, "volume": 8517.2, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 0.6762, "high": 0.6778, "low": 0.6721, "close": 0.6737, "volume": 20080.4, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 0.6729, "high": 0.674, "low": 0.6605, "close": 0.6644, "volume": 38823.1, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 0.6637, "high": 0.6707, "low": 0.6637, "close": 0.6675, "volume": 25388.0, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 0.6667, "high": 0.6725, "low": 0.6665, "close": 0.6706, "volume": 10191.9, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 0.6706, "high": 0.6728, "low": 0.667, "close": 0.667, "volume": 4733.4, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 0.6672, "high": 0.67, "low": 0.6654, "close": 0.6654, "volume": 2179.8, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 0.6646, "high": 0.6709, "low": 0.6639, "close": 0.6699, "volume": 7122.8, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 0.6696, "high": 0.6719, "low": 0.6683, "close": 0.6686, "volume": 2133.8, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 0.6697, "high": 0.6712, "low": 0.6686, "close": 0.6686, "volume": 810.8, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 0.6683, "high": 0.6725, "low": 0.6683, "close": 0.6708, "volume": 3072.4, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 0.671, "high": 0.671, "low": 0.6656, "close": 0.6657, "volume": 29279.9, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 0.6663, "high": 0.6708, "low": 0.664, "close": 0.6708, "volume": 5128.7, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 0.6707, "high": 0.6725, "low": 0.6675, "close": 0.6682, "volume": 4019.3, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 0.6683, "high": 0.6712, "low": 0.6665, "close": 0.6703, "volume": 6578.6, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 0.6719, "high": 0.6723, "low": 0.6685, "close": 0.6685, "volume": 802.5, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 0.6701, "high": 0.6773, "low": 0.6698, "close": 0.6763, "volume": 4714.4, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 0.6778, "high": 0.681, "low": 0.6746, "close": 0.6808, "volume": 15201.8, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 0.681, "high": 0.6851, "low": 0.6794, "close": 0.6805, "volume": 27457.9, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 0.683, "high": 0.6921, "low": 0.6813, "close": 0.6901, "volume": 6737.0, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 0.6897, "high": 0.6951, "low": 0.688, "close": 0.6893, "volume": 16014.5, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 0.6887, "high": 0.6985, "low": 0.6879, "close": 0.6971, "volume": 19605.5, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 0.6978, "high": 0.699, "low": 0.687, "close": 0.689, "volume": 11532.4, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 0.6883, "high": 0.6893, "low": 0.6763, "close": 0.6788, "volume": 16645.3, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 0.6812, "high": 0.6812, "low": 0.6696, "close": 0.6706, "volume": 13525.0, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 0.6729, "high": 0.6746, "low": 0.65, "close": 0.6599, "volume": 39143.0, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 0.6588, "high": 0.6719, "low": 0.6584, "close": 0.6719, "volume": 30045.8, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 0.6705, "high": 0.6705, "low": 0.6616, "close": 0.6631, "volume": 17741.0, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 0.6656, "high": 0.6709, "low": 0.6656, "close": 0.6709, "volume": 2263.9, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 0.6719, "high": 0.6878, "low": 0.6719, "close": 0.683, "volume": 34852.5, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 0.6801, "high": 0.6816, "low": 0.6737, "close": 0.6744, "volume": 6900.9, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 0.6761, "high": 0.678, "low": 0.6744, "close": 0.6771, "volume": 3933.4, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 0.6759, "high": 0.6759, "low": 0.6697, "close": 0.6702, "volume": 8430.1, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 0.6698, "high": 0.6723, "low": 0.6677, "close": 0.6694, "volume": 2327.3, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 0.6676, "high": 0.6697, "low": 0.6616, "close": 0.6624, "volume": 9247.8, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 0.6608, "high": 0.6648, "low": 0.6554, "close": 0.6629, "volume": 13047.3, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 0.6635, "high": 0.6678, "low": 0.6617, "close": 0.6678, "volume": 5400.6, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 0.6668, "high": 0.6701, "low": 0.6657, "close": 0.6697, "volume": 17169.3, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 0.6697, "high": 0.6719, "low": 0.6677, "close": 0.6719, "volume": 694.6, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 0.672, "high": 0.672, "low": 0.6622, "close": 0.6622, "volume": 11605.0, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 0.6618, "high": 0.6668, "low": 0.6586, "close": 0.6666, "volume": 6340.4, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 0.665, "high": 0.6665, "low": 0.665, "close": 0.6665, "volume": 704.4, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 0.6638, "high": 0.6646, "low": 0.6588, "close": 0.6588, "volume": 3139.4, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 0.6593, "high": 0.6634, "low": 0.6593, "close": 0.6634, "volume": 1641.6, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 0.6637, "high": 0.6678, "low": 0.6637, "close": 0.6668, "volume": 1702.6, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 0.6672, "high": 0.6689, "low": 0.6672, "close": 0.6689, "volume": 698.6, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 0.6691, "high": 0.6705, "low": 0.6682, "close": 0.6682, "volume": 1006.5, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 0.6686, "high": 0.6739, "low": 0.6656, "close": 0.6702, "volume": 21243.9, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 0.6688, "high": 0.6782, "low": 0.6688, "close": 0.6782, "volume": 5484.1, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 0.6786, "high": 0.6795, "low": 0.6749, "close": 0.6762, "volume": 5838.1, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 0.6744, "high": 0.6754, "low": 0.6726, "close": 0.6731, "volume": 9701.7, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 0.6735, "high": 0.6761, "low": 0.6727, "close": 0.6749, "volume": 36801.1, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 0.6751, "high": 0.6765, "low": 0.6725, "close": 0.6742, "volume": 6481.4, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 0.6738, "high": 0.6745, "low": 0.6686, "close": 0.6686, "volume": 4193.9, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 0.6703, "high": 0.6722, "low": 0.6692, "close": 0.6716, "volume": 6401.0, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 0.6722, "high": 0.6729, "low": 0.6707, "close": 0.6709, "volume": 4036.8, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 0.6735, "high": 0.6768, "low": 0.672, "close": 0.6731, "volume": 39209.8, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 0.6748, "high": 0.6756, "low": 0.6725, "close": 0.6749, "volume": 35670.7, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 0.6752, "high": 0.6772, "low": 0.6736, "close": 0.676, "volume": 15489.2, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 0.676, "high": 0.678, "low": 0.6746, "close": 0.678, "volume": 48774.1, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 0.6784, "high": 0.6818, "low": 0.6764, "close": 0.681, "volume": 14053.8, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 0.6792, "high": 0.6826, "low": 0.6785, "close": 0.6815, "volume": 8646.8, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 0.6798, "high": 0.6804, "low": 0.6763, "close": 0.6765, "volume": 3588.3, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 0.6763, "high": 0.6786, "low": 0.6762, "close": 0.6776, "volume": 4652.0, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 0.6777, "high": 0.678, "low": 0.6758, "close": 0.6763, "volume": 2366.6, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 0.6778, "high": 0.6782, "low": 0.6746, "close": 0.6777, "volume": 9458.4, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 0.6772, "high": 0.6786, "low": 0.6764, "close": 0.6786, "volume": 1644.1, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 0.6784, "high": 0.6858, "low": 0.6784, "close": 0.6833, "volume": 26582.3, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 0.6823, "high": 0.6823, "low": 0.6789, "close": 0.681, "volume": 15932.2, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 0.6808, "high": 0.6831, "low": 0.6798, "close": 0.6831, "volume": 8723.8, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 0.68, "high": 0.6819, "low": 0.6781, "close": 0.6789, "volume": 73492.6, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 0.6802, "high": 0.6816, "low": 0.6783, "close": 0.6783, "volume": 1817.7, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 0.6783, "high": 0.68, "low": 0.6781, "close": 0.6787, "volume": 2145.6, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 0.68, "high": 0.6842, "low": 0.6799, "close": 0.6799, "volume": 16235.9, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 0.679, "high": 0.681, "low": 0.6788, "close": 0.681, "volume": 6484.1, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 0.6811, "high": 0.6826, "low": 0.6799, "close": 0.6809, "volume": 3312.1, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 0.6809, "high": 0.681, "low": 0.6791, "close": 0.6798, "volume": 6664.0, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 0.6792, "high": 0.681, "low": 0.6785, "close": 0.6789, "volume": 8252.3, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 0.6788, "high": 0.6801, "low": 0.673, "close": 0.6742, "volume": 13069.4, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 0.6732, "high": 0.6739, "low": 0.6714, "close": 0.6738, "volume": 9221.8, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 0.6733, "high": 0.6758, "low": 0.6721, "close": 0.6757, "volume": 7329.9, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 0.6767, "high": 0.6785, "low": 0.6758, "close": 0.6778, "volume": 26752.5, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 0.6778, "high": 0.6802, "low": 0.6739, "close": 0.6802, "volume": 29573.5, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 0.6802, "high": 0.6857, "low": 0.6776, "close": 0.6857, "volume": 7050.4, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 0.6858, "high": 0.6889, "low": 0.684, "close": 0.6866, "volume": 11454.2, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 0.6864, "high": 0.6867, "low": 0.6828, "close": 0.6828, "volume": 7441.7, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 0.6848, "high": 0.689, "low": 0.6832, "close": 0.689, "volume": 7255.6, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 0.6891, "high": 0.69, "low": 0.6851, "close": 0.6871, "volume": 6694.8, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 0.6856, "high": 0.687, "low": 0.6843, "close": 0.686, "volume": 5510.1, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 0.6847, "high": 0.6851, "low": 0.6847, "close": 0.6849, "volume": 931.9, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 0.6845, "high": 0.6845, "low": 0.6819, "close": 0.6832, "volume": 890.0, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 0.6843, "high": 0.6843, "low": 0.6828, "close": 0.6828, "volume": 165.0, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 0.6841, "high": 0.6844, "low": 0.6831, "close": 0.6844, "volume": 258.1, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 0.685, "high": 0.6892, "low": 0.6846, "close": 0.6886, "volume": 4664.2, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 0.6882, "high": 0.6991, "low": 0.6869, "close": 0.6978, "volume": 22323.9, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 0.6954, "high": 0.6995, "low": 0.6923, "close": 0.6976, "volume": 24962.6, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 0.6987, "high": 0.6987, "low": 0.6912, "close": 0.6914, "volume": 2107.3, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 0.6912, "high": 0.6948, "low": 0.6892, "close": 0.6923, "volume": 9026.7, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 0.691, "high": 0.6948, "low": 0.6884, "close": 0.6926, "volume": 23314.8, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 0.693, "high": 0.6977, "low": 0.693, "close": 0.6964, "volume": 1373.4, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 0.695, "high": 0.6982, "low": 0.6939, "close": 0.6952, "volume": 2591.0, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 0.6954, "high": 0.6962, "low": 0.6915, "close": 0.6924, "volume": 2925.8, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 0.6932, "high": 0.6932, "low": 0.6894, "close": 0.6894, "volume": 4510.4, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 0.6904, "high": 0.6923, "low": 0.6879, "close": 0.688, "volume": 3104.7, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 0.688, "high": 0.6893, "low": 0.688, "close": 0.6891, "volume": 4146.6, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 0.6879, "high": 0.6918, "low": 0.6853, "close": 0.6913, "volume": 6349.6, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 0.69, "high": 0.6914, "low": 0.6867, "close": 0.6867, "volume": 347.2, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 0.6891, "high": 0.6891, "low": 0.6756, "close": 0.6797, "volume": 19148.1, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 0.6781, "high": 0.6804, "low": 0.6773, "close": 0.6773, "volume": 1495.3, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 0.6759, "high": 0.6818, "low": 0.6759, "close": 0.6818, "volume": 5207.1, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 0.6831, "high": 0.6841, "low": 0.6804, "close": 0.6808, "volume": 4539.1, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 0.68, "high": 0.6841, "low": 0.6799, "close": 0.6819, "volume": 3046.8, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 0.6808, "high": 0.682, "low": 0.6767, "close": 0.677, "volume": 4376.3, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 0.6767, "high": 0.6773, "low": 0.6754, "close": 0.6754, "volume": 3746.1, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 0.6761, "high": 0.6794, "low": 0.6761, "close": 0.6794, "volume": 1735.4, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 0.6773, "high": 0.6775, "low": 0.6723, "close": 0.6756, "volume": 7491.6, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 0.6743, "high": 0.681, "low": 0.6741, "close": 0.68, "volume": 5954.8, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 0.6808, "high": 0.682, "low": 0.6808, "close": 0.6816, "volume": 547.3, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 0.6825, "high": 0.684, "low": 0.6803, "close": 0.6829, "volume": 4499.0, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 0.6832, "high": 0.7038, "low": 0.6817, "close": 0.6945, "volume": 40641.9, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 0.694, "high": 0.7088, "low": 0.6934, "close": 0.7034, "volume": 15738.0, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 0.7078, "high": 0.7097, "low": 0.7018, "close": 0.7081, "volume": 86263.6, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 0.7078, "high": 0.7137, "low": 0.7071, "close": 0.7093, "volume": 40663.2, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 0.7106, "high": 0.718, "low": 0.7077, "close": 0.7158, "volume": 92123.7, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 0.7181, "high": 0.74, "low": 0.7165, "close": 0.728, "volume": 59030.2, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 0.7305, "high": 0.7404, "low": 0.7302, "close": 0.7389, "volume": 8770.8, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 0.7376, "high": 0.7439, "low": 0.7334, "close": 0.7433, "volume": 26082.2, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 0.7425, "high": 0.7515, "low": 0.7362, "close": 0.7464, "volume": 71915.8, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 0.7463, "high": 0.7542, "low": 0.7361, "close": 0.7372, "volume": 180677.0, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 0.74, "high": 0.7411, "low": 0.7283, "close": 0.7333, "volume": 21906.6, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 0.7372, "high": 0.7383, "low": 0.7319, "close": 0.7346, "volume": 10537.1, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 0.7364, "high": 0.7449, "low": 0.7342, "close": 0.7342, "volume": 13297.1, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 0.7357, "high": 0.7449, "low": 0.7357, "close": 0.7394, "volume": 11148.0, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 0.7394, "high": 0.7426, "low": 0.7376, "close": 0.7381, "volume": 32342.9, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 0.7399, "high": 0.7461, "low": 0.7394, "close": 0.7444, "volume": 8947.6, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 0.7443, "high": 0.7473, "low": 0.7356, "close": 0.7356, "volume": 7955.7, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 0.7378, "high": 0.7403, "low": 0.7358, "close": 0.7403, "volume": 2119.5, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 0.7416, "high": 0.7487, "low": 0.7399, "close": 0.7434, "volume": 9020.5, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 0.7434, "high": 0.7434, "low": 0.7413, "close": 0.7422, "volume": 2000.5, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 0.7413, "high": 0.7435, "low": 0.7379, "close": 0.7383, "volume": 924.5, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 0.7384, "high": 0.7394, "low": 0.7365, "close": 0.7365, "volume": 1906.1, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 0.7386, "high": 0.7386, "low": 0.733, "close": 0.736, "volume": 4620.2, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 0.7359, "high": 0.7398, "low": 0.7359, "close": 0.7388, "volume": 2082.0, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 0.7383, "high": 0.7399, "low": 0.7341, "close": 0.7372, "volume": 6003.7, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 0.7378, "high": 0.744, "low": 0.7338, "close": 0.7391, "volume": 14907.6, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 0.7405, "high": 0.7441, "low": 0.7357, "close": 0.743, "volume": 2676.3, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 0.7437, "high": 0.7473, "low": 0.7389, "close": 0.7403, "volume": 9701.3, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 0.7411, "high": 0.7411, "low": 0.7347, "close": 0.7368, "volume": 16884.0, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 0.7351, "high": 0.7394, "low": 0.7348, "close": 0.7387, "volume": 11059.3, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 0.7397, "high": 0.7412, "low": 0.7383, "close": 0.7383, "volume": 49399.4, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 0.7391, "high": 0.7413, "low": 0.7373, "close": 0.7401, "volume": 5639.5, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 0.7417, "high": 0.7418, "low": 0.7358, "close": 0.7364, "volume": 9242.8, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 0.7376, "high": 0.7388, "low": 0.7348, "close": 0.7372, "volume": 6843.2, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 0.7378, "high": 0.7396, "low": 0.7372, "close": 0.7396, "volume": 2442.5, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 0.7415, "high": 0.7422, "low": 0.7399, "close": 0.7422, "volume": 1770.7, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 0.7424, "high": 0.7428, "low": 0.7396, "close": 0.7404, "volume": 1381.5, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 0.7404, "high": 0.7591, "low": 0.7398, "close": 0.7547, "volume": 24139.3, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 0.7535, "high": 0.7535, "low": 0.7436, "close": 0.745, "volume": 8777.3, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 0.7435, "high": 0.7441, "low": 0.7379, "close": 0.7379, "volume": 10307.6, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 0.7379, "high": 0.7394, "low": 0.7355, "close": 0.7393, "volume": 7767.7, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 0.7393, "high": 0.7408, "low": 0.7368, "close": 0.7393, "volume": 1351.1, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 0.7411, "high": 0.7417, "low": 0.7408, "close": 0.7417, "volume": 383.3, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 0.7401, "high": 0.7411, "low": 0.7373, "close": 0.7373, "volume": 854.2, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 0.7373, "high": 0.738, "low": 0.7363, "close": 0.7367, "volume": 87.2, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 0.7365, "high": 0.7365, "low": 0.7342, "close": 0.7358, "volume": 1006.2, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 0.7355, "high": 0.7359, "low": 0.735, "close": 0.7359, "volume": 489.0, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 0.7357, "high": 0.7388, "low": 0.7356, "close": 0.7373, "volume": 1927.9, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 0.7371, "high": 0.7459, "low": 0.7352, "close": 0.7352, "volume": 10635.3, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 0.7384, "high": 0.7424, "low": 0.7349, "close": 0.7372, "volume": 7893.3, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 0.7394, "high": 0.7429, "low": 0.7391, "close": 0.7414, "volume": 7647.5, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 0.7409, "high": 0.7416, "low": 0.7358, "close": 0.7366, "volume": 12391.4, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 0.7378, "high": 0.7378, "low": 0.7242, "close": 0.7263, "volume": 12459.9, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 0.7284, "high": 0.7296, "low": 0.7234, "close": 0.7241, "volume": 7833.6, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 0.7243, "high": 0.7265, "low": 0.7235, "close": 0.7254, "volume": 9388.0, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 0.7253, "high": 0.7266, "low": 0.7161, "close": 0.7163, "volume": 14037.2, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 0.7199, "high": 0.7209, "low": 0.7181, "close": 0.7209, "volume": 8109.5, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 0.7202, "high": 0.7233, "low": 0.719, "close": 0.7233, "volume": 3593.6, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 0.7237, "high": 0.7252, "low": 0.7221, "close": 0.724, "volume": 3140.5, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 0.7253, "high": 0.7254, "low": 0.7233, "close": 0.7245, "volume": 8374.2, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 0.7243, "high": 0.7243, "low": 0.7188, "close": 0.7199, "volume": 6991.7, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 0.7207, "high": 0.7213, "low": 0.7145, "close": 0.7175, "volume": 6102.9, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 0.7169, "high": 0.7174, "low": 0.714, "close": 0.714, "volume": 2155.1, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 0.7143, "high": 0.7163, "low": 0.7134, "close": 0.7163, "volume": 1039.5, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 0.7142, "high": 0.7187, "low": 0.7142, "close": 0.7187, "volume": 170.0, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 0.7186, "high": 0.7221, "low": 0.7176, "close": 0.7217, "volume": 3569.0, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 0.7232, "high": 0.7292, "low": 0.7227, "close": 0.7286, "volume": 8442.6, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 0.7285, "high": 0.7314, "low": 0.725, "close": 0.725, "volume": 6303.3, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 0.7254, "high": 0.7298, "low": 0.7254, "close": 0.7298, "volume": 1439.2, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 0.7288, "high": 0.7684, "low": 0.728, "close": 0.7599, "volume": 51171.4, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 0.7628, "high": 0.7783, "low": 0.7571, "close": 0.7755, "volume": 18275.0, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 0.7765, "high": 0.7784, "low": 0.7698, "close": 0.7726, "volume": 6360.7, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 0.7751, "high": 0.7758, "low": 0.7622, "close": 0.7632, "volume": 46979.5, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 0.762, "high": 0.765, "low": 0.7584, "close": 0.7643, "volume": 6862.2, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 0.7639, "high": 0.764, "low": 0.7569, "close": 0.7592, "volume": 10100.5, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 0.759, "high": 0.8069, "low": 0.7554, "close": 0.7991, "volume": 43853.2, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 0.7951, "high": 0.8178, "low": 0.7919, "close": 0.8129, "volume": 43645.6, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 0.8135, "high": 0.8499, "low": 0.8102, "close": 0.8474, "volume": 79640.8, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 0.8475, "high": 0.88, "low": 0.8431, "close": 0.8462, "volume": 94853.6, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 0.8499, "high": 0.854, "low": 0.8389, "close": 0.8468, "volume": 18373.7, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 0.847, "high": 0.8514, "low": 0.8379, "close": 0.8381, "volume": 15226.0, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 0.8381, "high": 0.8419, "low": 0.8216, "close": 0.8291, "volume": 62470.0, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 0.8327, "high": 0.8467, "low": 0.831, "close": 0.8432, "volume": 24050.6, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 0.8432, "high": 0.8498, "low": 0.839, "close": 0.8488, "volume": 21969.7, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 0.8498, "high": 0.8758, "low": 0.8443, "close": 0.8716, "volume": 43708.5, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 0.8716, "high": 0.8716, "low": 0.8494, "close": 0.8579, "volume": 35151.6, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 0.8577, "high": 0.8592, "low": 0.8473, "close": 0.8539, "volume": 94941.7, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 0.853, "high": 0.8571, "low": 0.8298, "close": 0.8378, "volume": 45154.2, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 0.8402, "high": 0.8553, "low": 0.8278, "close": 0.8553, "volume": 45525.9, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 0.8518, "high": 0.8602, "low": 0.8461, "close": 0.8602, "volume": 17218.1, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 0.8601, "high": 0.8601, "low": 0.8526, "close": 0.8575, "volume": 4394.5, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 0.8546, "high": 0.8595, "low": 0.8508, "close": 0.8518, "volume": 9892.0, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 0.8558, "high": 0.8744, "low": 0.8541, "close": 0.8632, "volume": 30567.9, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 0.8619, "high": 0.8621, "low": 0.8426, "close": 0.8498, "volume": 79935.5, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 0.8457, "high": 0.8463, "low": 0.8404, "close": 0.8427, "volume": 2365.3, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 0.842, "high": 0.8476, "low": 0.8411, "close": 0.845, "volume": 4616.8, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 0.8442, "high": 0.8442, "low": 0.8358, "close": 0.8358, "volume": 14777.5, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 0.8408, "high": 0.8471, "low": 0.8319, "close": 0.8436, "volume": 44431.7, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 0.8451, "high": 0.8451, "low": 0.8357, "close": 0.8424, "volume": 9582.2, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 0.842, "high": 0.848, "low": 0.8389, "close": 0.8433, "volume": 7061.3, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 0.8441, "high": 0.8515, "low": 0.8265, "close": 0.8336, "volume": 47167.9, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 0.83, "high": 0.83, "low": 0.8131, "close": 0.815, "volume": 53297.5, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 0.8135, "high": 0.8212, "low": 0.7799, "close": 0.7856, "volume": 81635.4, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 0.7856, "high": 0.7978, "low": 0.78, "close": 0.7833, "volume": 30037.2, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 0.7838, "high": 0.7897, "low": 0.7777, "close": 0.7857, "volume": 23473.6, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 0.7888, "high": 0.798, "low": 0.787, "close": 0.797, "volume": 16303.8, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 0.798, "high": 0.8041, "low": 0.7941, "close": 0.801, "volume": 25666.8, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 0.8011, "high": 0.8106, "low": 0.7997, "close": 0.8085, "volume": 22931.2, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 0.8076, "high": 0.8088, "low": 0.8018, "close": 0.8043, "volume": 2256.9, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 0.8022, "high": 0.805, "low": 0.8008, "close": 0.803, "volume": 2922.0, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 0.8042, "high": 0.8058, "low": 0.8005, "close": 0.8033, "volume": 3353.1, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 0.8042, "high": 0.8047, "low": 0.798, "close": 0.8005, "volume": 4568.2, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 0.8035, "high": 0.8088, "low": 0.8023, "close": 0.8029, "volume": 3303.0, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 0.8055, "high": 0.8055, "low": 0.8003, "close": 0.8009, "volume": 5743.5, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 0.8036, "high": 0.8123, "low": 0.8015, "close": 0.81, "volume": 9208.6, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 0.812, "high": 0.819, "low": 0.8103, "close": 0.8178, "volume": 15492.7, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 0.8153, "high": 0.8186, "low": 0.8105, "close": 0.8148, "volume": 9788.9, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 0.8145, "high": 0.8163, "low": 0.8119, "close": 0.8163, "volume": 7205.8, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 0.8154, "high": 0.8248, "low": 0.8109, "close": 0.8192, "volume": 24716.3, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 0.8181, "high": 0.8181, "low": 0.8131, "close": 0.8158, "volume": 6764.4, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 0.8134, "high": 0.8186, "low": 0.8131, "close": 0.8186, "volume": 6455.9, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 0.8145, "high": 0.8147, "low": 0.808, "close": 0.8117, "volume": 12189.8, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 0.8104, "high": 0.8119, "low": 0.8062, "close": 0.808, "volume": 11519.2, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 0.8068, "high": 0.8105, "low": 0.8058, "close": 0.8073, "volume": 1161.8, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 0.8075, "high": 0.8075, "low": 0.8018, "close": 0.8018, "volume": 10050.0, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 0.8025, "high": 0.8052, "low": 0.8025, "close": 0.8045, "volume": 11157.2, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 0.8045, "high": 0.8096, "low": 0.8015, "close": 0.8079, "volume": 14995.2, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 0.8079, "high": 0.8099, "low": 0.806, "close": 0.806, "volume": 2693.8, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 0.8051, "high": 0.8051, "low": 0.8023, "close": 0.8025, "volume": 4438.4, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 0.8019, "high": 0.8023, "low": 0.7941, "close": 0.7981, "volume": 26329.2, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 0.7983, "high": 0.7989, "low": 0.7952, "close": 0.7964, "volume": 3884.3, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 0.7968, "high": 0.7987, "low": 0.7965, "close": 0.7987, "volume": 3452.7, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 0.7978, "high": 0.8018, "low": 0.7958, "close": 0.7974, "volume": 6712.8, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 0.7973, "high": 0.8011, "low": 0.7953, "close": 0.7955, "volume": 3027.7, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 0.796, "high": 0.7975, "low": 0.7844, "close": 0.7898, "volume": 18029.0, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 0.7879, "high": 0.7909, "low": 0.7879, "close": 0.7909, "volume": 812.2, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 0.7904, "high": 0.7904, "low": 0.785, "close": 0.7865, "volume": 7954.0, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 0.7899, "high": 0.7919, "low": 0.7894, "close": 0.7919, "volume": 13553.6, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 0.7928, "high": 0.7928, "low": 0.7888, "close": 0.7925, "volume": 28503.2, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 0.791, "high": 0.7924, "low": 0.791, "close": 0.7924, "volume": 657.7, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 0.7906, "high": 0.7906, "low": 0.7882, "close": 0.7882, "volume": 2268.1, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 0.7882, "high": 0.7882, "low": 0.7882, "close": 0.7882, "volume": 0.0, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 0.7884, "high": 0.7937, "low": 0.784, "close": 0.7883, "volume": 16185.0, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 0.7899, "high": 0.7904, "low": 0.7897, "close": 0.7897, "volume": 2194.6, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 0.7921, "high": 0.7933, "low": 0.7873, "close": 0.7873, "volume": 3860.1, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 0.7892, "high": 0.7892, "low": 0.7862, "close": 0.7866, "volume": 818.5, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 0.7862, "high": 0.7957, "low": 0.7862, "close": 0.7908, "volume": 3341.1, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 0.7927, "high": 0.7927, "low": 0.7882, "close": 0.7882, "volume": 4114.2, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 0.7882, "high": 0.7884, "low": 0.781, "close": 0.7837, "volume": 54880.6, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 0.7838, "high": 0.7865, "low": 0.7808, "close": 0.7843, "volume": 13794.0, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 0.7843, "high": 0.7852, "low": 0.7786, "close": 0.7787, "volume": 6048.0, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 0.7797, "high": 0.7808, "low": 0.7735, "close": 0.7755, "volume": 18332.3, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 0.7754, "high": 0.7783, "low": 0.7725, "close": 0.7744, "volume": 9543.1, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 0.776, "high": 0.7812, "low": 0.7759, "close": 0.7801, "volume": 6164.3, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 0.7784, "high": 0.7805, "low": 0.7761, "close": 0.7761, "volume": 5951.7, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 0.776, "high": 0.776, "low": 0.7647, "close": 0.7685, "volume": 31110.8, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 0.7655, "high": 0.7711, "low": 0.7615, "close": 0.7645, "volume": 9351.7, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 0.7666, "high": 0.7726, "low": 0.764, "close": 0.7717, "volume": 21265.8, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 0.7723, "high": 0.7769, "low": 0.7704, "close": 0.7748, "volume": 8189.6, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 0.7738, "high": 0.78, "low": 0.7726, "close": 0.78, "volume": 6029.0, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 0.7803, "high": 0.7819, "low": 0.7771, "close": 0.7819, "volume": 9264.2, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 0.7819, "high": 0.7848, "low": 0.7775, "close": 0.7783, "volume": 3007.1, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 0.7775, "high": 0.7806, "low": 0.7775, "close": 0.7784, "volume": 1175.3, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 0.7795, "high": 0.7795, "low": 0.7776, "close": 0.7786, "volume": 610.0, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 0.7763, "high": 0.7836, "low": 0.776, "close": 0.7799, "volume": 2656.1, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 0.7783, "high": 0.7783, "low": 0.7636, "close": 0.7636, "volume": 11862.2, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 0.7645, "high": 0.767, "low": 0.7527, "close": 0.765, "volume": 23310.9, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 0.766, "high": 0.7734, "low": 0.7659, "close": 0.7731, "volume": 4567.2, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 0.7667, "high": 0.7727, "low": 0.7607, "close": 0.7712, "volume": 14146.0, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 0.7716, "high": 0.7891, "low": 0.7716, "close": 0.7839, "volume": 20099.1, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 0.7828, "high": 0.7856, "low": 0.7799, "close": 0.7856, "volume": 7652.0, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 0.7856, "high": 0.7858, "low": 0.7775, "close": 0.7793, "volume": 3836.7, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 0.7777, "high": 0.7846, "low": 0.7728, "close": 0.7777, "volume": 9786.1, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 0.7772, "high": 0.7772, "low": 0.7669, "close": 0.7669, "volume": 30497.7, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 0.7691, "high": 0.7716, "low": 0.7554, "close": 0.7651, "volume": 23112.3, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 0.7599, "high": 0.7713, "low": 0.7538, "close": 0.7677, "volume": 34952.2, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 0.7684, "high": 0.7737, "low": 0.7667, "close": 0.7693, "volume": 26524.4, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 0.7669, "high": 0.7824, "low": 0.7665, "close": 0.78, "volume": 65459.7, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 0.7826, "high": 0.7829, "low": 0.7777, "close": 0.779, "volume": 12998.8, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 0.7788, "high": 0.78, "low": 0.7726, "close": 0.7785, "volume": 26744.3, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 0.7761, "high": 0.7824, "low": 0.776, "close": 0.776, "volume": 12148.5, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 0.7773, "high": 0.779, "low": 0.7719, "close": 0.7768, "volume": 31838.8, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 0.7767, "high": 0.7767, "low": 0.7681, "close": 0.7682, "volume": 8919.5, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 0.7709, "high": 0.7726, "low": 0.7694, "close": 0.7726, "volume": 6982.8, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 0.7715, "high": 0.773, "low": 0.768, "close": 0.7691, "volume": 5083.1, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 0.7699, "high": 0.7699, "low": 0.7663, "close": 0.7666, "volume": 7784.2, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 0.7663, "high": 0.7679, "low": 0.7583, "close": 0.7595, "volume": 12090.4, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 0.7619, "high": 0.7634, "low": 0.7569, "close": 0.7573, "volume": 9389.9, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 0.7564, "high": 0.7614, "low": 0.7523, "close": 0.7562, "volume": 6511.6, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 0.7559, "high": 0.7561, "low": 0.75, "close": 0.7514, "volume": 12951.5, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 0.7514, "high": 0.7573, "low": 0.7504, "close": 0.7573, "volume": 5772.4, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 0.7555, "high": 0.758, "low": 0.7485, "close": 0.7485, "volume": 33610.3, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 0.7486, "high": 0.7497, "low": 0.7447, "close": 0.7448, "volume": 113043.0, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 0.7465, "high": 0.7494, "low": 0.745, "close": 0.7467, "volume": 16190.2, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 0.7473, "high": 0.7531, "low": 0.7473, "close": 0.7505, "volume": 19063.5, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 0.7514, "high": 0.7514, "low": 0.7437, "close": 0.7453, "volume": 6550.1, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 0.7461, "high": 0.7483, "low": 0.7326, "close": 0.7407, "volume": 45504.1, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 0.7403, "high": 0.7429, "low": 0.7381, "close": 0.7415, "volume": 5375.1, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 0.7407, "high": 0.7463, "low": 0.74, "close": 0.7446, "volume": 7900.4, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 0.7425, "high": 0.7459, "low": 0.7331, "close": 0.7331, "volume": 7222.3, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 0.7343, "high": 0.7358, "low": 0.7301, "close": 0.7307, "volume": 31636.8, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 0.7323, "high": 0.7363, "low": 0.7306, "close": 0.735, "volume": 8622.1, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 0.735, "high": 0.7381, "low": 0.731, "close": 0.7368, "volume": 14372.2, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 0.7367, "high": 0.7388, "low": 0.7338, "close": 0.7355, "volume": 14731.9, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 0.7384, "high": 0.7507, "low": 0.7349, "close": 0.7507, "volume": 13304.2, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 0.7495, "high": 0.752, "low": 0.746, "close": 0.748, "volume": 13998.5, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 0.7502, "high": 0.7513, "low": 0.746, "close": 0.7484, "volume": 9183.2, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 0.7508, "high": 0.754, "low": 0.7501, "close": 0.7518, "volume": 42793.9, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 0.7493, "high": 0.7552, "low": 0.7488, "close": 0.7499, "volume": 8747.8, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 0.7494, "high": 0.7544, "low": 0.7488, "close": 0.7528, "volume": 13040.6, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 0.7544, "high": 0.7544, "low": 0.7418, "close": 0.7418, "volume": 9505.6, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 0.7453, "high": 0.7471, "low": 0.7443, "close": 0.7443, "volume": 4520.8, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 0.7444, "high": 0.7444, "low": 0.737, "close": 0.737, "volume": 6088.4, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 0.7371, "high": 0.7443, "low": 0.7356, "close": 0.7443, "volume": 10908.4, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 0.7442, "high": 0.7442, "low": 0.7403, "close": 0.7405, "volume": 7607.9, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 0.7408, "high": 0.7419, "low": 0.7384, "close": 0.7419, "volume": 210.0, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 0.7424, "high": 0.7424, "low": 0.7383, "close": 0.7403, "volume": 3212.6, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 0.7403, "high": 0.7428, "low": 0.7352, "close": 0.7426, "volume": 5653.9, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 0.7409, "high": 0.7409, "low": 0.729, "close": 0.7325, "volume": 22480.0, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 0.7325, "high": 0.7385, "low": 0.7313, "close": 0.7385, "volume": 8343.7, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 0.7374, "high": 0.7403, "low": 0.736, "close": 0.7363, "volume": 11650.9, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 0.7364, "high": 0.7513, "low": 0.7363, "close": 0.7496, "volume": 16514.1, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 0.7503, "high": 0.756, "low": 0.7465, "close": 0.7508, "volume": 20923.0, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 0.7542, "high": 0.7551, "low": 0.7496, "close": 0.7525, "volume": 2141.3, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 0.7521, "high": 0.7521, "low": 0.7481, "close": 0.7481, "volume": 7626.5, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 0.7481, "high": 0.7496, "low": 0.7425, "close": 0.7474, "volume": 6423.5, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 0.745, "high": 0.7469, "low": 0.743, "close": 0.7439, "volume": 914.0, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 0.7446, "high": 0.7459, "low": 0.7418, "close": 0.7459, "volume": 6090.1, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 0.7443, "high": 0.75, "low": 0.742, "close": 0.7482, "volume": 11187.7, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 0.7514, "high": 0.7565, "low": 0.749, "close": 0.7558, "volume": 13903.0, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 0.7561, "high": 0.761, "low": 0.7547, "close": 0.7584, "volume": 13778.7, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 0.7598, "high": 0.7616, "low": 0.7541, "close": 0.7562, "volume": 10106.3, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 0.7605, "high": 0.7662, "low": 0.758, "close": 0.7612, "volume": 10819.6, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 0.7604, "high": 0.7673, "low": 0.7599, "close": 0.767, "volume": 12666.4, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 0.767, "high": 0.7678, "low": 0.7621, "close": 0.7656, "volume": 3604.6, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 0.7658, "high": 0.7812, "low": 0.7653, "close": 0.78, "volume": 19585.3, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 0.7818, "high": 0.7824, "low": 0.7785, "close": 0.7787, "volume": 2567.1, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 0.7824, "high": 0.7924, "low": 0.7803, "close": 0.7924, "volume": 15448.5, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 0.7924, "high": 0.8008, "low": 0.7917, "close": 0.7917, "volume": 33434.2, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 0.7923, "high": 0.7965, "low": 0.7922, "close": 0.7947, "volume": 2318.9, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 0.796, "high": 0.796, "low": 0.7883, "close": 0.7883, "volume": 15118.6, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 0.7895, "high": 0.79, "low": 0.7869, "close": 0.7896, "volume": 2544.3, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 0.7875, "high": 0.7875, "low": 0.7636, "close": 0.7684, "volume": 34492.2, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 0.7657, "high": 0.7745, "low": 0.7657, "close": 0.7702, "volume": 22934.2, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 0.7729, "high": 0.775, "low": 0.7652, "close": 0.7684, "volume": 2969.2, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 0.7678, "high": 0.7678, "low": 0.7634, "close": 0.7644, "volume": 49730.0, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 0.7643, "high": 0.7667, "low": 0.753, "close": 0.7572, "volume": 56548.1, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 0.7539, "high": 0.7666, "low": 0.7539, "close": 0.765, "volume": 9825.8, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 0.766, "high": 0.766, "low": 0.757, "close": 0.7619, "volume": 9021.0, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 0.7616, "high": 0.77, "low": 0.7616, "close": 0.77, "volume": 18197.7, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 0.7702, "high": 0.7723, "low": 0.77, "close": 0.7723, "volume": 20000.3, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 0.7706, "high": 0.7726, "low": 0.7669, "close": 0.7685, "volume": 9814.1, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 0.767, "high": 0.7695, "low": 0.7619, "close": 0.7633, "volume": 13237.8, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 0.7642, "high": 0.7709, "low": 0.7642, "close": 0.7692, "volume": 11564.8, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 0.7713, "high": 0.7749, "low": 0.7707, "close": 0.7736, "volume": 4869.3, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 0.7736, "high": 0.7749, "low": 0.7712, "close": 0.7712, "volume": 1685.9, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 0.7712, "high": 0.7712, "low": 0.7653, "close": 0.7656, "volume": 7426.9, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 0.7661, "high": 0.7663, "low": 0.7631, "close": 0.7631, "volume": 5183.6, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 0.7664, "high": 0.7683, "low": 0.7644, "close": 0.7671, "volume": 315.8, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 0.7642, "high": 0.7663, "low": 0.759, "close": 0.7603, "volume": 2803.5, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 0.7606, "high": 0.7664, "low": 0.7606, "close": 0.7659, "volume": 119.2, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 0.7649, "high": 0.7679, "low": 0.7639, "close": 0.7639, "volume": 4141.5, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 0.764, "high": 0.7667, "low": 0.7622, "close": 0.7644, "volume": 1470.6, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 0.7643, "high": 0.7644, "low": 0.7643, "close": 0.7644, "volume": 8326.8, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 0.7672, "high": 0.7727, "low": 0.7672, "close": 0.7727, "volume": 5338.6, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 0.7734, "high": 0.7749, "low": 0.7667, "close": 0.7667, "volume": 7049.4, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 0.7669, "high": 0.7692, "low": 0.7641, "close": 0.7682, "volume": 15618.3, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 0.7688, "high": 0.7688, "low": 0.7637, "close": 0.7645, "volume": 8408.6, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 0.7658, "high": 0.7665, "low": 0.764, "close": 0.764, "volume": 9032.7, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 0.7641, "high": 0.7715, "low": 0.764, "close": 0.7715, "volume": 2978.0, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 0.7705, "high": 0.7812, "low": 0.7705, "close": 0.7777, "volume": 16884.2, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 0.7764, "high": 0.778, "low": 0.768, "close": 0.7775, "volume": 15752.9, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 0.7747, "high": 0.7753, "low": 0.7714, "close": 0.7714, "volume": 1023.3, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 0.7718, "high": 0.772, "low": 0.7697, "close": 0.7703, "volume": 3290.9, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 0.7703, "high": 0.7703, "low": 0.7695, "close": 0.7695, "volume": 675.4, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 0.7708, "high": 0.7724, "low": 0.7692, "close": 0.7692, "volume": 2635.3, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 0.7706, "high": 0.7734, "low": 0.7706, "close": 0.7718, "volume": 229.3, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 0.7754, "high": 0.7754, "low": 0.7692, "close": 0.77, "volume": 2656.7, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 0.7714, "high": 0.7733, "low": 0.7714, "close": 0.7725, "volume": 1900.9, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 0.7739, "high": 0.774, "low": 0.7729, "close": 0.7729, "volume": 5817.2, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 0.7743, "high": 0.775, "low": 0.7717, "close": 0.7728, "volume": 1112.0, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 0.7736, "high": 0.7736, "low": 0.7716, "close": 0.7725, "volume": 2872.9, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 0.7704, "high": 0.7704, "low": 0.7696, "close": 0.7696, "volume": 49.3, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 0.7742, "high": 0.7742, "low": 0.7742, "close": 0.7742, "volume": 25.7, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 0.7731, "high": 0.7731, "low": 0.7731, "close": 0.7731, "volume": 51.2, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 0.7731, "high": 0.7731, "low": 0.7731, "close": 0.7731, "volume": 0.0, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 0.7699, "high": 0.7713, "low": 0.7596, "close": 0.7645, "volume": 13500.8, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 0.764, "high": 0.7645, "low": 0.7626, "close": 0.7626, "volume": 2283.3, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 0.7625, "high": 0.7626, "low": 0.761, "close": 0.761, "volume": 196.8, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 0.7623, "high": 0.7643, "low": 0.7623, "close": 0.7633, "volume": 380.3, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 0.7643, "high": 0.7664, "low": 0.7634, "close": 0.7664, "volume": 1205.4, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 0.764, "high": 0.764, "low": 0.7609, "close": 0.7615, "volume": 3907.7, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 0.7613, "high": 0.7637, "low": 0.7608, "close": 0.7616, "volume": 5744.8, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 0.7623, "high": 0.7637, "low": 0.762, "close": 0.762, "volume": 1468.8, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 0.7603, "high": 0.7623, "low": 0.7573, "close": 0.7573, "volume": 1811.9, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 0.7579, "high": 0.7611, "low": 0.7579, "close": 0.7611, "volume": 6836.3, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 0.7594, "high": 0.7616, "low": 0.7581, "close": 0.7616, "volume": 761.0, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 0.7603, "high": 0.7611, "low": 0.7597, "close": 0.7605, "volume": 2015.0, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 0.7584, "high": 0.7593, "low": 0.7573, "close": 0.7573, "volume": 1314.3, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 0.7581, "high": 0.7581, "low": 0.7411, "close": 0.7446, "volume": 23964.5, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 0.7453, "high": 0.7453, "low": 0.74, "close": 0.7417, "volume": 6105.2, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 0.7463, "high": 0.7495, "low": 0.7462, "close": 0.7495, "volume": 15821.7, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 0.7495, "high": 0.7508, "low": 0.7467, "close": 0.7508, "volume": 7061.2, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 0.7499, "high": 0.7525, "low": 0.7499, "close": 0.7522, "volume": 1484.3, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 0.7527, "high": 0.7547, "low": 0.7515, "close": 0.7547, "volume": 4040.4, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 0.7551, "high": 0.757, "low": 0.7544, "close": 0.7546, "volume": 1360.7, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 0.7541, "high": 0.7541, "low": 0.7517, "close": 0.7518, "volume": 197.3, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 0.7519, "high": 0.7519, "low": 0.7501, "close": 0.7501, "volume": 3210.0, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 0.7527, "high": 0.754, "low": 0.75, "close": 0.7512, "volume": 1025.2, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 0.7516, "high": 0.7516, "low": 0.7501, "close": 0.7502, "volume": 546.1, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 0.7502, "high": 0.7502, "low": 0.7502, "close": 0.7502, "volume": 0.0, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 0.7509, "high": 0.7519, "low": 0.7508, "close": 0.7519, "volume": 2120.1, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 0.7512, "high": 0.7522, "low": 0.7501, "close": 0.7501, "volume": 464.7, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 0.7507, "high": 0.7507, "low": 0.7481, "close": 0.7485, "volume": 761.5, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 0.7497, "high": 0.7498, "low": 0.7484, "close": 0.7498, "volume": 464.7, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 0.7497, "high": 0.7498, "low": 0.7489, "close": 0.7492, "volume": 9592.4, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 0.7493, "high": 0.7576, "low": 0.7493, "close": 0.7573, "volume": 2425.9, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 0.7582, "high": 0.762, "low": 0.7555, "close": 0.762, "volume": 11536.2, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 0.7623, "high": 0.7655, "low": 0.7608, "close": 0.7652, "volume": 7510.0, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 0.7636, "high": 0.7671, "low": 0.7567, "close": 0.7585, "volume": 9488.9, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 0.7588, "high": 0.7605, "low": 0.7588, "close": 0.7605, "volume": 253.3, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 0.7582, "high": 0.7582, "low": 0.7524, "close": 0.7532, "volume": 5301.4, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 0.7533, "high": 0.7565, "low": 0.7533, "close": 0.7543, "volume": 1293.5, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 0.7572, "high": 0.7573, "low": 0.756, "close": 0.756, "volume": 1656.1, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 0.7586, "high": 0.7617, "low": 0.7571, "close": 0.7597, "volume": 1611.9, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 0.757, "high": 0.7572, "low": 0.751, "close": 0.7519, "volume": 3548.9, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 0.75, "high": 0.7503, "low": 0.745, "close": 0.7483, "volume": 6504.1, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 0.748, "high": 0.7483, "low": 0.744, "close": 0.7449, "volume": 5898.2, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 0.7435, "high": 0.7444, "low": 0.7355, "close": 0.7414, "volume": 15915.6, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 0.7417, "high": 0.7423, "low": 0.7405, "close": 0.7423, "volume": 310.0, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 0.7424, "high": 0.7444, "low": 0.7406, "close": 0.7406, "volume": 730.0, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 0.742, "high": 0.7464, "low": 0.742, "close": 0.7454, "volume": 4159.3, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 0.7466, "high": 0.7466, "low": 0.7439, "close": 0.744, "volume": 2143.6, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 0.7446, "high": 0.7446, "low": 0.7135, "close": 0.72, "volume": 27878.0, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 0.7174, "high": 0.7269, "low": 0.7174, "close": 0.7247, "volume": 24898.9, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 0.7267, "high": 0.7278, "low": 0.7233, "close": 0.7233, "volume": 5109.1, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 0.7234, "high": 0.7256, "low": 0.7218, "close": 0.7235, "volume": 3104.0, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 0.7258, "high": 0.7258, "low": 0.7229, "close": 0.7229, "volume": 792.2, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 0.7239, "high": 0.7249, "low": 0.7194, "close": 0.7218, "volume": 1588.2, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 0.7209, "high": 0.7213, "low": 0.7134, "close": 0.7187, "volume": 9332.0, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 0.7193, "high": 0.7254, "low": 0.7193, "close": 0.7236, "volume": 4831.1, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 0.7217, "high": 0.7241, "low": 0.7209, "close": 0.7209, "volume": 1617.5, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 0.722, "high": 0.7254, "low": 0.7211, "close": 0.7251, "volume": 29573.2, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 0.7245, "high": 0.7261, "low": 0.7226, "close": 0.7255, "volume": 9969.7, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 0.7232, "high": 0.7236, "low": 0.7221, "close": 0.7223, "volume": 1214.2, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 0.7232, "high": 0.7274, "low": 0.7232, "close": 0.7274, "volume": 6218.9, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 0.7253, "high": 0.7278, "low": 0.7253, "close": 0.7256, "volume": 2524.0, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 0.7254, "high": 0.7286, "low": 0.7254, "close": 0.7262, "volume": 5887.1, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 0.7286, "high": 0.7286, "low": 0.7224, "close": 0.7224, "volume": 1228.4, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 0.723, "high": 0.7243, "low": 0.7225, "close": 0.7236, "volume": 212.8, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 0.7236, "high": 0.7285, "low": 0.7236, "close": 0.7255, "volume": 1696.6, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 0.7272, "high": 0.7272, "low": 0.7259, "close": 0.7259, "volume": 519.6, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 0.727, "high": 0.727, "low": 0.723, "close": 0.7234, "volume": 211.8, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 0.724, "high": 0.727, "low": 0.724, "close": 0.727, "volume": 1537.4, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 0.7266, "high": 0.7266, "low": 0.7203, "close": 0.7213, "volume": 290.5, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 0.7244, "high": 0.7244, "low": 0.7201, "close": 0.7201, "volume": 1654.1, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 0.7207, "high": 0.7243, "low": 0.7207, "close": 0.7243, "volume": 3452.8, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 0.7256, "high": 0.726, "low": 0.7223, "close": 0.726, "volume": 87.8, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 0.7228, "high": 0.7228, "low": 0.7202, "close": 0.7202, "volume": 703.7, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 0.7199, "high": 0.7282, "low": 0.7196, "close": 0.7196, "volume": 268.5, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 0.721, "high": 0.721, "low": 0.7198, "close": 0.7198, "volume": 2260.9, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 0.7198, "high": 0.7219, "low": 0.7144, "close": 0.7182, "volume": 7404.6, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 0.7185, "high": 0.7246, "low": 0.7149, "close": 0.7152, "volume": 50735.6, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 0.7151, "high": 0.717, "low": 0.715, "close": 0.7169, "volume": 15445.0, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 0.7183, "high": 0.7195, "low": 0.7163, "close": 0.7163, "volume": 5512.1, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 0.7163, "high": 0.7169, "low": 0.7065, "close": 0.7169, "volume": 22276.7, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 0.7152, "high": 0.7207, "low": 0.7152, "close": 0.7179, "volume": 5339.1, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 0.7142, "high": 0.7144, "low": 0.7105, "close": 0.7123, "volume": 7320.1, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 0.7104, "high": 0.7121, "low": 0.7031, "close": 0.706, "volume": 13156.0, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 0.7095, "high": 0.7095, "low": 0.7082, "close": 0.7083, "volume": 1158.0, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 0.7091, "high": 0.711, "low": 0.7078, "close": 0.708, "volume": 20759.1, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 0.7074, "high": 0.7087, "low": 0.7059, "close": 0.7071, "volume": 13727.2, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 0.7081, "high": 0.7081, "low": 0.7036, "close": 0.705, "volume": 13379.6, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 0.7042, "high": 0.7059, "low": 0.6965, "close": 0.7016, "volume": 17101.5, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 0.7024, "high": 0.7024, "low": 0.6994, "close": 0.7017, "volume": 4454.4, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 0.7047, "high": 0.7076, "low": 0.7041, "close": 0.7044, "volume": 7063.3, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 0.7041, "high": 0.7041, "low": 0.7012, "close": 0.7012, "volume": 3760.3, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 0.7027, "high": 0.7065, "low": 0.7024, "close": 0.7056, "volume": 13694.1, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 0.707, "high": 0.7091, "low": 0.706, "close": 0.7091, "volume": 4258.3, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 0.7041, "high": 0.7041, "low": 0.7041, "close": 0.7041, "volume": 2.8, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 0.7063, "high": 0.7073, "low": 0.7041, "close": 0.7061, "volume": 2134.3, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 0.7039, "high": 0.7039, "low": 0.702, "close": 0.702, "volume": 139.2, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 0.7025, "high": 0.7031, "low": 0.7025, "close": 0.7031, "volume": 47.6, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 0.7053, "high": 0.7063, "low": 0.7048, "close": 0.7063, "volume": 144.2, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 0.7063, "high": 0.7079, "low": 0.7063, "close": 0.7073, "volume": 879.9, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 0.7073, "high": 0.7078, "low": 0.7043, "close": 0.7058, "volume": 10607.1, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 0.709, "high": 0.7262, "low": 0.709, "close": 0.7182, "volume": 29663.9, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 0.7182, "high": 0.7193, "low": 0.7169, "close": 0.7172, "volume": 4570.0, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 0.7198, "high": 0.7205, "low": 0.7119, "close": 0.713, "volume": 8293.3, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 0.7114, "high": 0.7137, "low": 0.7114, "close": 0.7116, "volume": 2639.6, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 0.7154, "high": 0.7267, "low": 0.7154, "close": 0.7214, "volume": 8653.9, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 0.7208, "high": 0.7235, "low": 0.7115, "close": 0.7227, "volume": 16539.8, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 0.7236, "high": 0.73, "low": 0.7225, "close": 0.7297, "volume": 7106.6, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 0.7287, "high": 0.73, "low": 0.7241, "close": 0.7241, "volume": 2265.9, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 0.7243, "high": 0.7243, "low": 0.7203, "close": 0.7206, "volume": 1667.3, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 0.7202, "high": 0.7242, "low": 0.72, "close": 0.72, "volume": 1457.0, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 0.7212, "high": 0.7212, "low": 0.7177, "close": 0.7183, "volume": 1750.6, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 0.7181, "high": 0.7245, "low": 0.7181, "close": 0.7237, "volume": 1667.3, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 0.7247, "high": 0.7247, "low": 0.7214, "close": 0.7237, "volume": 1559.1, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 0.7265, "high": 0.7282, "low": 0.7253, "close": 0.7262, "volume": 1842.5, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 0.7286, "high": 0.7297, "low": 0.727, "close": 0.7297, "volume": 3134.8, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 0.7298, "high": 0.7339, "low": 0.7298, "close": 0.7313, "volume": 8192.1, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 0.7313, "high": 0.7313, "low": 0.7283, "close": 0.7283, "volume": 3320.9, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 0.728, "high": 0.7288, "low": 0.7265, "close": 0.7273, "volume": 886.6, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 0.7263, "high": 0.7303, "low": 0.7243, "close": 0.7283, "volume": 932.1, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 0.7293, "high": 0.7352, "low": 0.7293, "close": 0.7327, "volume": 4567.9, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 0.7321, "high": 0.7321, "low": 0.7291, "close": 0.7291, "volume": 2616.4, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 0.7297, "high": 0.731, "low": 0.7293, "close": 0.731, "volume": 1096.9, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 0.7323, "high": 0.7323, "low": 0.7296, "close": 0.7297, "volume": 4187.9, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 0.7305, "high": 0.7305, "low": 0.7183, "close": 0.7272, "volume": 37026.7, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 0.7263, "high": 0.7264, "low": 0.7197, "close": 0.7199, "volume": 20906.8, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 0.7212, "high": 0.7253, "low": 0.7191, "close": 0.72, "volume": 20037.9, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 0.722, "high": 0.7233, "low": 0.6852, "close": 0.722, "volume": 76557.4, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 0.7212, "high": 0.7226, "low": 0.7196, "close": 0.7198, "volume": 745.1, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 0.7191, "high": 0.7199, "low": 0.7124, "close": 0.7147, "volume": 4421.6, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 0.7133, "high": 0.714, "low": 0.7124, "close": 0.7124, "volume": 611.7, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 0.7141, "high": 0.7161, "low": 0.7137, "close": 0.7157, "volume": 2298.9, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 0.7132, "high": 0.715, "low": 0.7132, "close": 0.7147, "volume": 1917.7, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 0.7174, "high": 0.7187, "low": 0.7152, "close": 0.7152, "volume": 2871.0, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 0.716, "high": 0.7167, "low": 0.7141, "close": 0.7167, "volume": 2959.9, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 0.7163, "high": 0.7198, "low": 0.7142, "close": 0.7197, "volume": 2809.2, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 0.7206, "high": 0.7206, "low": 0.7169, "close": 0.7172, "volume": 1688.3, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 0.7185, "high": 0.719, "low": 0.7158, "close": 0.7159, "volume": 2149.9, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 0.7154, "high": 0.7208, "low": 0.7154, "close": 0.7203, "volume": 2877.3, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 0.7169, "high": 0.7169, "low": 0.7142, "close": 0.7142, "volume": 4471.7, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 0.7154, "high": 0.7154, "low": 0.7061, "close": 0.7072, "volume": 10555.1, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 0.707, "high": 0.7093, "low": 0.706, "close": 0.7084, "volume": 5791.9, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 0.7098, "high": 0.7102, "low": 0.7079, "close": 0.7079, "volume": 2125.7, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 0.7077, "high": 0.7077, "low": 0.7076, "close": 0.7077, "volume": 9196.9, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 0.7077, "high": 0.7077, "low": 0.7077, "close": 0.7077, "volume": 0.0, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 0.7111, "high": 0.7111, "low": 0.7111, "close": 0.7111, "volume": 5.0, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 0.7113, "high": 0.7113, "low": 0.7092, "close": 0.7092, "volume": 17.5, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 0.71, "high": 0.7138, "low": 0.71, "close": 0.7138, "volume": 2374.7, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 0.7124, "high": 0.7149, "low": 0.7097, "close": 0.7122, "volume": 18465.7, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 0.7128, "high": 0.7199, "low": 0.7128, "close": 0.7185, "volume": 1704.2, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 0.7184, "high": 0.7201, "low": 0.7151, "close": 0.7151, "volume": 22136.8, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 0.7154, "high": 0.7158, "low": 0.7136, "close": 0.7144, "volume": 1553.3, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 0.7144, "high": 0.7144, "low": 0.7081, "close": 0.7092, "volume": 3413.8, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 0.7097, "high": 0.7123, "low": 0.7097, "close": 0.7115, "volume": 12203.2, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 0.7117, "high": 0.7129, "low": 0.7104, "close": 0.7113, "volume": 10742.0, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 0.711, "high": 0.7113, "low": 0.711, "close": 0.7113, "volume": 2203.0, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 0.7111, "high": 0.7111, "low": 0.7111, "close": 0.7111, "volume": 10.0, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 0.711, "high": 0.7112, "low": 0.7093, "close": 0.7106, "volume": 3533.8, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 0.7093, "high": 0.7103, "low": 0.7087, "close": 0.7097, "volume": 2893.5, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 0.7089, "high": 0.7122, "low": 0.7089, "close": 0.7122, "volume": 5640.6, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 0.7109, "high": 0.7129, "low": 0.7091, "close": 0.7129, "volume": 2188.6, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 0.7115, "high": 0.7131, "low": 0.7113, "close": 0.7122, "volume": 1136.8, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 0.7125, "high": 0.7128, "low": 0.7115, "close": 0.7125, "volume": 968.4, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 0.7131, "high": 0.7131, "low": 0.7127, "close": 0.7128, "volume": 827.5, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 0.7128, "high": 0.7142, "low": 0.7121, "close": 0.7131, "volume": 19333.3, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 0.7137, "high": 0.7142, "low": 0.7128, "close": 0.7135, "volume": 2521.0, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 0.7134, "high": 0.7139, "low": 0.7119, "close": 0.7137, "volume": 88.0, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 0.7111, "high": 0.7115, "low": 0.7104, "close": 0.7104, "volume": 1404.4, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 0.7103, "high": 0.7103, "low": 0.7103, "close": 0.7103, "volume": 4.7, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 0.71, "high": 0.71, "low": 0.7096, "close": 0.7096, "volume": 79.0, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 0.7105, "high": 0.7105, "low": 0.7088, "close": 0.7088, "volume": 741.6, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 0.7107, "high": 0.7126, "low": 0.7107, "close": 0.7126, "volume": 765.3, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 0.7092, "high": 0.7165, "low": 0.7092, "close": 0.7149, "volume": 9479.6, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 0.7144, "high": 0.7176, "low": 0.7144, "close": 0.7168, "volume": 977.6, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 0.7174, "high": 0.7189, "low": 0.7167, "close": 0.7183, "volume": 5604.9, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 0.7192, "high": 0.7194, "low": 0.7164, "close": 0.7164, "volume": 5760.3, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 0.7186, "high": 0.7197, "low": 0.7182, "close": 0.7191, "volume": 3188.6, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 0.7183, "high": 0.7183, "low": 0.7155, "close": 0.7174, "volume": 9350.2, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 0.7183, "high": 0.7191, "low": 0.7166, "close": 0.7183, "volume": 8454.0, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 0.7186, "high": 0.7238, "low": 0.7173, "close": 0.7224, "volume": 6778.5, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 0.7214, "high": 0.7222, "low": 0.7201, "close": 0.7201, "volume": 2777.7, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 0.7201, "high": 0.7202, "low": 0.7192, "close": 0.7192, "volume": 1206.9, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 0.7172, "high": 0.7187, "low": 0.7171, "close": 0.7183, "volume": 7402.4, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 0.7172, "high": 0.7193, "low": 0.7171, "close": 0.7171, "volume": 1288.6, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 0.7193, "high": 0.7193, "low": 0.716, "close": 0.7173, "volume": 4808.5, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 0.7161, "high": 0.7183, "low": 0.7158, "close": 0.7161, "volume": 2443.2, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 0.7161, "high": 0.7161, "low": 0.7161, "close": 0.7161, "volume": 5.0, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 0.7161, "high": 0.7161, "low": 0.7158, "close": 0.7158, "volume": 489.4, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 0.7175, "high": 0.7175, "low": 0.7158, "close": 0.7158, "volume": 94.7, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 0.7172, "high": 0.7172, "low": 0.7119, "close": 0.7132, "volume": 7619.5, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 0.7134, "high": 0.7135, "low": 0.7087, "close": 0.7104, "volume": 8622.0, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 0.7111, "high": 0.7118, "low": 0.7102, "close": 0.7115, "volume": 2925.0, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 0.7115, "high": 0.7115, "low": 0.7115, "close": 0.7115, "volume": 0.0, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 0.711, "high": 0.711, "low": 0.7097, "close": 0.7097, "volume": 1690.2, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 0.7102, "high": 0.7124, "low": 0.7093, "close": 0.7124, "volume": 1001.6, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 0.7106, "high": 0.7106, "low": 0.7106, "close": 0.7106, "volume": 10.5, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 0.7117, "high": 0.7117, "low": 0.707, "close": 0.7078, "volume": 3324.7, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 0.7092, "high": 0.7116, "low": 0.7068, "close": 0.7115, "volume": 1717.7, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 0.7111, "high": 0.7127, "low": 0.71, "close": 0.71, "volume": 5046.0, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 0.7081, "high": 0.7089, "low": 0.7042, "close": 0.7065, "volume": 8716.0, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 0.7056, "high": 0.7082, "low": 0.7051, "close": 0.7082, "volume": 6116.6, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 0.7083, "high": 0.7087, "low": 0.7067, "close": 0.7087, "volume": 10456.8, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 0.7084, "high": 0.7095, "low": 0.6914, "close": 0.6964, "volume": 34072.9, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 0.6955, "high": 0.6957, "low": 0.6815, "close": 0.6946, "volume": 34575.2, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 0.6944, "high": 0.6949, "low": 0.6938, "close": 0.6939, "volume": 1529.2, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 0.6949, "high": 0.6964, "low": 0.6941, "close": 0.6943, "volume": 7080.6, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 0.6951, "high": 0.698, "low": 0.6951, "close": 0.6973, "volume": 2774.5, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 0.6981, "high": 0.7069, "low": 0.695, "close": 0.7069, "volume": 10983.5, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 0.707, "high": 0.7073, "low": 0.701, "close": 0.7014, "volume": 5024.2, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 0.7027, "high": 0.7057, "low": 0.7027, "close": 0.705, "volume": 3082.4, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 0.7061, "high": 0.7062, "low": 0.7041, "close": 0.7041, "volume": 1355.1, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 0.7049, "high": 0.7049, "low": 0.6985, "close": 0.6985, "volume": 1834.7, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 0.6991, "high": 0.6991, "low": 0.6991, "close": 0.6991, "volume": 71.3, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 0.6983, "high": 0.6986, "low": 0.6983, "close": 0.6986, "volume": 699.6, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 0.6985, "high": 0.7008, "low": 0.6985, "close": 0.6995, "volume": 2704.8, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 0.6995, "high": 0.7012, "low": 0.6988, "close": 0.7012, "volume": 1496.8, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 0.7026, "high": 0.7026, "low": 0.6994, "close": 0.6994, "volume": 847.1, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 0.7008, "high": 0.7008, "low": 0.7008, "close": 0.7008, "volume": 5.1, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 0.7016, "high": 0.703, "low": 0.7016, "close": 0.703, "volume": 1963.4, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 0.7023, "high": 0.7032, "low": 0.7023, "close": 0.7032, "volume": 1585.8, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 0.7051, "high": 0.7052, "low": 0.6956, "close": 0.6973, "volume": 14013.2, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 0.6974, "high": 0.6996, "low": 0.6943, "close": 0.6972, "volume": 13520.0, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 0.6968, "high": 0.6968, "low": 0.6907, "close": 0.6908, "volume": 6485.9, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 0.6917, "high": 0.6953, "low": 0.6904, "close": 0.6938, "volume": 7242.5, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 0.6924, "high": 0.6951, "low": 0.692, "close": 0.695, "volume": 4517.4, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 0.6944, "high": 0.6947, "low": 0.6903, "close": 0.6907, "volume": 3818.4, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 0.6908, "high": 0.6908, "low": 0.6831, "close": 0.6831, "volume": 12306.0, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 0.6854, "high": 0.6878, "low": 0.6814, "close": 0.6848, "volume": 19921.7, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 0.6855, "high": 0.6891, "low": 0.6845, "close": 0.6863, "volume": 13862.5, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 0.6863, "high": 0.6881, "low": 0.6856, "close": 0.6856, "volume": 1961.6, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 0.6863, "high": 0.6882, "low": 0.6863, "close": 0.6882, "volume": 547.6, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 0.6881, "high": 0.6916, "low": 0.6874, "close": 0.6916, "volume": 3996.0, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 0.6921, "high": 0.6921, "low": 0.683, "close": 0.6843, "volume": 5810.3, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 0.6834, "high": 0.6834, "low": 0.6628, "close": 0.6726, "volume": 28307.1, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 0.6733, "high": 0.674, "low": 0.6706, "close": 0.6706, "volume": 5586.5, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 0.6718, "high": 0.6726, "low": 0.6674, "close": 0.6708, "volume": 21446.5, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 0.6708, "high": 0.6731, "low": 0.6706, "close": 0.6731, "volume": 1559.1, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 0.6739, "high": 0.6771, "low": 0.6736, "close": 0.6771, "volume": 2065.2, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 0.6771, "high": 0.6792, "low": 0.6766, "close": 0.6792, "volume": 11072.9, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 0.6788, "high": 0.6819, "low": 0.6788, "close": 0.6808, "volume": 2810.0, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 0.6815, "high": 0.6815, "low": 0.6806, "close": 0.6806, "volume": 191.1, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 0.6809, "high": 0.6809, "low": 0.6799, "close": 0.6799, "volume": 895.7, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 0.6812, "high": 0.6824, "low": 0.6812, "close": 0.6813, "volume": 959.5, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 0.6813, "high": 0.6828, "low": 0.6798, "close": 0.6809, "volume": 1725.9, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 0.6823, "high": 0.6827, "low": 0.6815, "close": 0.6815, "volume": 421.6, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 0.6828, "high": 0.6831, "low": 0.6754, "close": 0.6763, "volume": 4922.9, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 0.6755, "high": 0.6826, "low": 0.6695, "close": 0.6816, "volume": 19956.9, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 0.6831, "high": 0.6882, "low": 0.6809, "close": 0.6813, "volume": 6261.6, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 0.6831, "high": 0.6831, "low": 0.6819, "close": 0.6819, "volume": 1222.9, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 0.6829, "high": 0.6873, "low": 0.6823, "close": 0.6871, "volume": 4629.9, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 0.6882, "high": 0.6898, "low": 0.6859, "close": 0.6884, "volume": 4690.2, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 0.6867, "high": 0.6867, "low": 0.6851, "close": 0.6861, "volume": 5442.4, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 0.6854, "high": 0.6884, "low": 0.685, "close": 0.685, "volume": 6943.8, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 0.6872, "high": 0.6875, "low": 0.6864, "close": 0.6865, "volume": 1932.4, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 0.689, "high": 0.7024, "low": 0.6883, "close": 0.7024, "volume": 15039.9, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 0.7003, "high": 0.7022, "low": 0.6976, "close": 0.6984, "volume": 25493.5, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 0.6985, "high": 0.7022, "low": 0.6985, "close": 0.6998, "volume": 13862.0, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 0.6982, "high": 0.6987, "low": 0.6967, "close": 0.6974, "volume": 5050.4, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 0.6981, "high": 0.6989, "low": 0.6953, "close": 0.6954, "volume": 1236.6, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 0.6948, "high": 0.6948, "low": 0.6934, "close": 0.6939, "volume": 2534.6, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 0.693, "high": 0.6935, "low": 0.6924, "close": 0.6927, "volume": 10685.2, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 0.6942, "high": 0.6942, "low": 0.6915, "close": 0.6915, "volume": 931.4, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 0.6914, "high": 0.6932, "low": 0.6899, "close": 0.6901, "volume": 4882.7, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 0.6898, "high": 0.6925, "low": 0.6885, "close": 0.6925, "volume": 4781.7, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 0.6925, "high": 0.6925, "low": 0.6925, "close": 0.6925, "volume": 0.0, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 0.6918, "high": 0.694, "low": 0.6917, "close": 0.694, "volume": 14370.7, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 0.6947, "high": 0.6964, "low": 0.6939, "close": 0.696, "volume": 1437.4, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 0.696, "high": 0.6969, "low": 0.6926, "close": 0.6927, "volume": 4203.8, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 0.693, "high": 0.6939, "low": 0.6914, "close": 0.6925, "volume": 3506.2, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 0.6928, "high": 0.6928, "low": 0.6844, "close": 0.6854, "volume": 7876.9, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 0.6846, "high": 0.687, "low": 0.6815, "close": 0.6864, "volume": 9568.6, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 0.6869, "high": 0.6877, "low": 0.6759, "close": 0.6803, "volume": 18407.6, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 0.6803, "high": 0.6842, "low": 0.6795, "close": 0.6809, "volume": 11367.9, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 0.6843, "high": 0.6844, "low": 0.6801, "close": 0.6801, "volume": 2060.3, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 0.6806, "high": 0.6847, "low": 0.6805, "close": 0.6843, "volume": 1300.1, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 0.6829, "high": 0.6847, "low": 0.6818, "close": 0.6847, "volume": 9242.0, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 0.6843, "high": 0.6847, "low": 0.6821, "close": 0.6847, "volume": 571.9, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 0.6848, "high": 0.6853, "low": 0.6825, "close": 0.6825, "volume": 2712.8, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 0.6825, "high": 0.6825, "low": 0.6806, "close": 0.6814, "volume": 1846.2, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 0.6801, "high": 0.6823, "low": 0.6792, "close": 0.6798, "volume": 1636.6, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 0.6794, "high": 0.6849, "low": 0.6794, "close": 0.6849, "volume": 2386.1, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 0.6839, "high": 0.6839, "low": 0.6787, "close": 0.6823, "volume": 12824.4, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 0.6809, "high": 0.6818, "low": 0.6803, "close": 0.6818, "volume": 2619.2, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 0.6809, "high": 0.6809, "low": 0.6791, "close": 0.6791, "volume": 814.8, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 0.6791, "high": 0.6791, "low": 0.6755, "close": 0.6768, "volume": 7520.5, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 0.6783, "high": 0.6783, "low": 0.6728, "close": 0.6743, "volume": 5930.4, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 0.6741, "high": 0.6749, "low": 0.6723, "close": 0.6723, "volume": 1359.1, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 0.6719, "high": 0.6726, "low": 0.6685, "close": 0.6722, "volume": 5056.3, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 0.6748, "high": 0.6748, "low": 0.6731, "close": 0.6741, "volume": 141.1, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 0.6756, "high": 0.676, "low": 0.6744, "close": 0.6744, "volume": 929.4, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 0.676, "high": 0.6777, "low": 0.6752, "close": 0.6777, "volume": 1188.1, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 0.6771, "high": 0.6771, "low": 0.6721, "close": 0.6721, "volume": 3735.9, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 0.6739, "high": 0.6762, "low": 0.6737, "close": 0.6754, "volume": 8524.8, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 0.6763, "high": 0.6843, "low": 0.6763, "close": 0.6843, "volume": 5039.3, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 0.6838, "high": 0.6838, "low": 0.6786, "close": 0.6786, "volume": 3923.5, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 0.6784, "high": 0.6809, "low": 0.6776, "close": 0.6806, "volume": 19899.2, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 0.6816, "high": 0.6839, "low": 0.6784, "close": 0.6784, "volume": 7549.9, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 0.6771, "high": 0.678, "low": 0.6746, "close": 0.6746, "volume": 21641.9, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 0.6745, "high": 0.6745, "low": 0.67, "close": 0.6712, "volume": 11112.4, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 0.6718, "high": 0.6752, "low": 0.6716, "close": 0.6732, "volume": 3432.2, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 0.6741, "high": 0.6741, "low": 0.6694, "close": 0.6694, "volume": 4924.9, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 0.6695, "high": 0.6695, "low": 0.6634, "close": 0.6689, "volume": 12683.6, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 0.6686, "high": 0.6701, "low": 0.6677, "close": 0.6686, "volume": 541.6, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 0.668, "high": 0.6682, "low": 0.6666, "close": 0.6673, "volume": 2896.5, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 0.6687, "high": 0.6701, "low": 0.6686, "close": 0.6686, "volume": 7980.0, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 0.6688, "high": 0.6705, "low": 0.668, "close": 0.6698, "volume": 8631.0, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 0.669, "high": 0.6706, "low": 0.6675, "close": 0.6693, "volume": 1504.6, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 0.6687, "high": 0.6687, "low": 0.6673, "close": 0.6684, "volume": 889.7, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 0.6688, "high": 0.6689, "low": 0.6687, "close": 0.6688, "volume": 366.4, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 0.6693, "high": 0.6693, "low": 0.6669, "close": 0.667, "volume": 4539.4, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 0.6659, "high": 0.6661, "low": 0.6651, "close": 0.6661, "volume": 1363.4, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 0.6666, "high": 0.668, "low": 0.6655, "close": 0.6655, "volume": 2957.2, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 0.6664, "high": 0.6678, "low": 0.6664, "close": 0.6678, "volume": 42.9, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 0.6668, "high": 0.6677, "low": 0.6667, "close": 0.6677, "volume": 7074.8, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 0.6668, "high": 0.6678, "low": 0.6668, "close": 0.6671, "volume": 1323.0, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 0.6674, "high": 0.6739, "low": 0.6674, "close": 0.6716, "volume": 7320.0, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 0.6713, "high": 0.6758, "low": 0.6713, "close": 0.6744, "volume": 5833.6, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 0.673, "high": 0.6741, "low": 0.6722, "close": 0.6736, "volume": 2388.2, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 0.6736, "high": 0.6745, "low": 0.672, "close": 0.6745, "volume": 172.0, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 0.6745, "high": 0.6776, "low": 0.6745, "close": 0.6769, "volume": 3776.1, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 0.6775, "high": 0.6775, "low": 0.6735, "close": 0.6735, "volume": 2826.0, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 0.6725, "high": 0.6725, "low": 0.6638, "close": 0.6678, "volume": 4456.9, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 0.6675, "high": 0.668, "low": 0.6653, "close": 0.6653, "volume": 2257.6, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 0.6648, "high": 0.6684, "low": 0.6591, "close": 0.6607, "volume": 5312.8, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 0.6628, "high": 0.6665, "low": 0.6625, "close": 0.6641, "volume": 2052.4, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 0.6646, "high": 0.6646, "low": 0.6646, "close": 0.6646, "volume": 3.0, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 0.665, "high": 0.6654, "low": 0.6636, "close": 0.6654, "volume": 241.7, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 0.6647, "high": 0.6651, "low": 0.662, "close": 0.6651, "volume": 1503.3, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 0.665, "high": 0.6651, "low": 0.6585, "close": 0.6585, "volume": 3410.3, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 0.6606, "high": 0.6638, "low": 0.6606, "close": 0.663, "volume": 4603.4, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 0.663, "high": 0.6641, "low": 0.6627, "close": 0.6627, "volume": 402.8, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 0.6644, "high": 0.6644, "low": 0.6625, "close": 0.6625, "volume": 430.2, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 0.6627, "high": 0.6653, "low": 0.6625, "close": 0.6653, "volume": 1663.3, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 0.665, "high": 0.6656, "low": 0.6639, "close": 0.6656, "volume": 2211.5, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 0.6653, "high": 0.6654, "low": 0.6645, "close": 0.6648, "volume": 11722.4, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 0.6645, "high": 0.6649, "low": 0.6639, "close": 0.6649, "volume": 4078.2, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 0.6657, "high": 0.6657, "low": 0.6657, "close": 0.6657, "volume": 1.9, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 0.6665, "high": 0.6665, "low": 0.6665, "close": 0.6665, "volume": 28.7, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 0.6662, "high": 0.6672, "low": 0.6662, "close": 0.6666, "volume": 498.3, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 0.6624, "high": 0.6624, "low": 0.6612, "close": 0.6614, "volume": 1662.0, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 0.6617, "high": 0.6635, "low": 0.6617, "close": 0.6622, "volume": 51.4, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 0.6653, "high": 0.6669, "low": 0.6643, "close": 0.6658, "volume": 7758.4, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 0.6666, "high": 0.6666, "low": 0.6653, "close": 0.6653, "volume": 82.3, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 0.6653, "high": 0.6655, "low": 0.6623, "close": 0.6629, "volume": 733.9, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 0.6645, "high": 0.6659, "low": 0.6638, "close": 0.6643, "volume": 5242.9, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 0.6646, "high": 0.6677, "low": 0.6646, "close": 0.6675, "volume": 2175.2, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 0.6671, "high": 0.6675, "low": 0.665, "close": 0.665, "volume": 3586.5, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 0.6643, "high": 0.6654, "low": 0.6634, "close": 0.6634, "volume": 2989.5, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 0.6637, "high": 0.6652, "low": 0.6637, "close": 0.665, "volume": 5808.2, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 0.6651, "high": 0.6668, "low": 0.6647, "close": 0.6665, "volume": 3142.5, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 0.6671, "high": 0.6671, "low": 0.6656, "close": 0.6671, "volume": 678.3, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 0.6668, "high": 0.6691, "low": 0.6668, "close": 0.6687, "volume": 1078.0, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 0.6673, "high": 0.6674, "low": 0.6662, "close": 0.6673, "volume": 710.3, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 0.6671, "high": 0.6729, "low": 0.6671, "close": 0.6719, "volume": 7515.7, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 0.6711, "high": 0.6719, "low": 0.6703, "close": 0.6718, "volume": 2571.5, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 0.672, "high": 0.6729, "low": 0.6704, "close": 0.6725, "volume": 1486.7, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 0.6726, "high": 0.6726, "low": 0.6726, "close": 0.6726, "volume": 22.6, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 0.6731, "high": 0.6733, "low": 0.6716, "close": 0.6717, "volume": 874.2, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 0.673, "high": 0.673, "low": 0.6724, "close": 0.6728, "volume": 21.4, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 0.6727, "high": 0.6751, "low": 0.6727, "close": 0.6748, "volume": 3718.3, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 0.6731, "high": 0.6731, "low": 0.6702, "close": 0.6702, "volume": 1497.5, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 0.6713, "high": 0.6713, "low": 0.6683, "close": 0.6683, "volume": 597.8, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 0.6691, "high": 0.6693, "low": 0.6691, "close": 0.6693, "volume": 337.0, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 0.6696, "high": 0.6698, "low": 0.6691, "close": 0.6692, "volume": 14118.9, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 0.6677, "high": 0.6681, "low": 0.6643, "close": 0.6643, "volume": 21450.8, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 0.6652, "high": 0.6671, "low": 0.6625, "close": 0.6671, "volume": 520.2, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 0.6672, "high": 0.6674, "low": 0.6665, "close": 0.6665, "volume": 404.6, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 0.6659, "high": 0.6697, "low": 0.6651, "close": 0.6697, "volume": 12749.3, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 0.6685, "high": 0.6693, "low": 0.6668, "close": 0.6668, "volume": 2157.2, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 0.6684, "high": 0.6684, "low": 0.6678, "close": 0.6684, "volume": 327.2, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 0.667, "high": 0.6677, "low": 0.6663, "close": 0.6663, "volume": 176.4, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 0.6677, "high": 0.6695, "low": 0.6661, "close": 0.6695, "volume": 1537.9, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 0.6697, "high": 0.672, "low": 0.6692, "close": 0.6693, "volume": 1803.3, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 0.667, "high": 0.67, "low": 0.6667, "close": 0.6673, "volume": 1372.5, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 0.6664, "high": 0.6669, "low": 0.6664, "close": 0.6669, "volume": 770.5, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 0.6689, "high": 0.6689, "low": 0.6675, "close": 0.668, "volume": 2551.4, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 0.6683, "high": 0.6832, "low": 0.6683, "close": 0.6773, "volume": 18798.9, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 0.6779, "high": 0.679, "low": 0.6772, "close": 0.6787, "volume": 2537.6, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 0.6797, "high": 0.6799, "low": 0.6782, "close": 0.6782, "volume": 2219.9, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 0.6782, "high": 0.6793, "low": 0.6782, "close": 0.6783, "volume": 1940.0, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 0.6765, "high": 0.6765, "low": 0.6753, "close": 0.6753, "volume": 1677.7, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 0.6752, "high": 0.6755, "low": 0.6691, "close": 0.6691, "volume": 9444.3, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 0.6695, "high": 0.6726, "low": 0.6695, "close": 0.6723, "volume": 1253.3, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 0.6718, "high": 0.6718, "low": 0.6718, "close": 0.6718, "volume": 1.5, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 0.6709, "high": 0.6737, "low": 0.6709, "close": 0.6737, "volume": 392.7, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 0.673, "high": 0.676, "low": 0.673, "close": 0.676, "volume": 2816.2, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 0.6755, "high": 0.6755, "low": 0.6755, "close": 0.6755, "volume": 2.9, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 0.6754, "high": 0.6756, "low": 0.6723, "close": 0.674, "volume": 12115.5, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 0.6725, "high": 0.6725, "low": 0.6684, "close": 0.6684, "volume": 5363.1, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 0.6684, "high": 0.6692, "low": 0.6664, "close": 0.6674, "volume": 1761.4, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 0.6676, "high": 0.6681, "low": 0.6621, "close": 0.6621, "volume": 2916.5, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 0.662, "high": 0.662, "low": 0.6488, "close": 0.6527, "volume": 28572.0, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 0.6543, "high": 0.6595, "low": 0.6543, "close": 0.658, "volume": 8731.5, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 0.6597, "high": 0.6637, "low": 0.6591, "close": 0.6594, "volume": 7527.4, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 0.6589, "high": 0.6593, "low": 0.6584, "close": 0.6587, "volume": 2957.5, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 0.6596, "high": 0.6609, "low": 0.6596, "close": 0.6607, "volume": 1568.3, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 0.6622, "high": 0.6649, "low": 0.6618, "close": 0.6618, "volume": 2165.1, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 0.6626, "high": 0.6657, "low": 0.6626, "close": 0.6657, "volume": 2799.7, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 0.6658, "high": 0.6667, "low": 0.6635, "close": 0.6649, "volume": 687.2, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 0.6655, "high": 0.6674, "low": 0.6655, "close": 0.6668, "volume": 2198.9, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 0.6655, "high": 0.6655, "low": 0.6624, "close": 0.6625, "volume": 866.0, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 0.6629, "high": 0.665, "low": 0.6629, "close": 0.665, "volume": 781.3, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 0.6643, "high": 0.667, "low": 0.6643, "close": 0.667, "volume": 2510.5, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 0.6677, "high": 0.6696, "low": 0.6674, "close": 0.6674, "volume": 4858.4, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 0.6686, "high": 0.6714, "low": 0.6686, "close": 0.6703, "volume": 1887.1, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 0.6671, "high": 0.6718, "low": 0.6671, "close": 0.67, "volume": 318.4, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 0.6703, "high": 0.6704, "low": 0.6692, "close": 0.6692, "volume": 202.0, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 0.6691, "high": 0.672, "low": 0.6678, "close": 0.6688, "volume": 3219.9, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 0.669, "high": 0.6714, "low": 0.6689, "close": 0.6707, "volume": 3398.7, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 0.6708, "high": 0.6773, "low": 0.6708, "close": 0.6767, "volume": 8442.7, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 0.6776, "high": 0.6786, "low": 0.6751, "close": 0.6761, "volume": 2317.9, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 0.6784, "high": 0.6832, "low": 0.6763, "close": 0.6829, "volume": 6825.1, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 0.6834, "high": 0.6841, "low": 0.6734, "close": 0.6734, "volume": 7469.4, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 0.6749, "high": 0.6772, "low": 0.6745, "close": 0.6772, "volume": 1085.9, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 0.6751, "high": 0.6809, "low": 0.6751, "close": 0.68, "volume": 3778.0, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 0.6815, "high": 0.6914, "low": 0.6815, "close": 0.688, "volume": 26664.5, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 0.6894, "high": 0.6909, "low": 0.6874, "close": 0.6881, "volume": 1615.0, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 0.6893, "high": 0.6952, "low": 0.6871, "close": 0.6871, "volume": 10300.4, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 0.6883, "high": 0.6913, "low": 0.6883, "close": 0.69, "volume": 3265.3, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 0.6909, "high": 0.6926, "low": 0.6909, "close": 0.6916, "volume": 1141.9, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 0.6914, "high": 0.6964, "low": 0.6879, "close": 0.6891, "volume": 21866.0, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 0.6884, "high": 0.6885, "low": 0.684, "close": 0.685, "volume": 2215.0, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 0.686, "high": 0.6862, "low": 0.6854, "close": 0.6856, "volume": 211.3, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 0.687, "high": 0.6917, "low": 0.687, "close": 0.6908, "volume": 3000.3, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 0.6919, "high": 0.6929, "low": 0.6915, "close": 0.6915, "volume": 377.4, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 0.6906, "high": 0.691, "low": 0.6859, "close": 0.6865, "volume": 9166.0, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 0.6878, "high": 0.6882, "low": 0.687, "close": 0.6882, "volume": 203.0, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 0.6882, "high": 0.6896, "low": 0.6871, "close": 0.6896, "volume": 199.1, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 0.69, "high": 0.6913, "low": 0.6899, "close": 0.6913, "volume": 2443.5, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 0.691, "high": 0.691, "low": 0.6889, "close": 0.6889, "volume": 3641.4, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 0.6912, "high": 0.6934, "low": 0.6912, "close": 0.6934, "volume": 2311.0, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 0.6936, "high": 0.6938, "low": 0.693, "close": 0.693, "volume": 451.3, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 0.6935, "high": 0.6938, "low": 0.6909, "close": 0.6909, "volume": 1844.8, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 0.6919, "high": 0.6934, "low": 0.6919, "close": 0.6934, "volume": 850.6, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 0.6935, "high": 0.6935, "low": 0.6918, "close": 0.6932, "volume": 7638.1, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 0.6918, "high": 0.6987, "low": 0.6918, "close": 0.6987, "volume": 7433.6, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 0.6989, "high": 0.699, "low": 0.6924, "close": 0.6924, "volume": 5099.0, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 0.6934, "high": 0.6952, "low": 0.687, "close": 0.6872, "volume": 5241.7, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 0.6869, "high": 0.6874, "low": 0.6843, "close": 0.6874, "volume": 10816.0, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 0.686, "high": 0.688, "low": 0.6843, "close": 0.6855, "volume": 2011.9, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 0.687, "high": 0.687, "low": 0.6848, "close": 0.685, "volume": 1189.9, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 0.6841, "high": 0.6862, "low": 0.6837, "close": 0.685, "volume": 309.7, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 0.686, "high": 0.6868, "low": 0.6834, "close": 0.6834, "volume": 2925.3, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 0.6839, "high": 0.6847, "low": 0.6839, "close": 0.6847, "volume": 628.8, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 0.6846, "high": 0.6862, "low": 0.6812, "close": 0.6862, "volume": 6562.5, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 0.687, "high": 0.6892, "low": 0.6868, "close": 0.6886, "volume": 2623.6, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 0.6894, "high": 0.6911, "low": 0.6892, "close": 0.6905, "volume": 3882.8, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 0.6904, "high": 0.6924, "low": 0.6888, "close": 0.6888, "volume": 5788.9, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 0.6889, "high": 0.692, "low": 0.6889, "close": 0.692, "volume": 728.6, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 0.6912, "high": 0.6916, "low": 0.69, "close": 0.69, "volume": 543.1, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 0.6897, "high": 0.6899, "low": 0.6889, "close": 0.689, "volume": 240.6, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 0.6893, "high": 0.6893, "low": 0.6875, "close": 0.6877, "volume": 838.2, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 0.6871, "high": 0.6879, "low": 0.6871, "close": 0.6879, "volume": 315.3, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 0.687, "high": 0.687, "low": 0.6854, "close": 0.6854, "volume": 569.5, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 0.6853, "high": 0.6858, "low": 0.6853, "close": 0.6858, "volume": 268.1, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 0.6859, "high": 0.6873, "low": 0.6858, "close": 0.6873, "volume": 972.4, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 0.6868, "high": 0.6868, "low": 0.6868, "close": 0.6868, "volume": 29.2, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 0.6881, "high": 0.6934, "low": 0.6881, "close": 0.6931, "volume": 5669.3, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 0.6929, "high": 0.6929, "low": 0.6929, "close": 0.6929, "volume": 253.4, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 0.6922, "high": 0.7012, "low": 0.6922, "close": 0.6939, "volume": 16633.6, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 0.6924, "high": 0.6979, "low": 0.6917, "close": 0.6979, "volume": 4609.8, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 0.6989, "high": 0.6989, "low": 0.6893, "close": 0.6903, "volume": 10089.4, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 0.6911, "high": 0.6911, "low": 0.6885, "close": 0.6885, "volume": 1259.4, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 0.6881, "high": 0.691, "low": 0.6879, "close": 0.6909, "volume": 1704.3, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 0.6889, "high": 0.6894, "low": 0.687, "close": 0.6894, "volume": 552.5, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 0.6876, "high": 0.6881, "low": 0.6866, "close": 0.6873, "volume": 828.3, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 0.6864, "high": 0.6871, "low": 0.6838, "close": 0.6869, "volume": 51301.8, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 0.6854, "high": 0.6856, "low": 0.6854, "close": 0.6856, "volume": 423.5, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 0.6846, "high": 0.6871, "low": 0.6845, "close": 0.6859, "volume": 22751.6, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 0.686, "high": 0.6876, "low": 0.685, "close": 0.685, "volume": 1984.6, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 0.6845, "high": 0.6858, "low": 0.6845, "close": 0.6857, "volume": 434.9, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 0.6857, "high": 0.6894, "low": 0.6857, "close": 0.6876, "volume": 3716.1, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 0.6863, "high": 0.6868, "low": 0.6851, "close": 0.6851, "volume": 1489.1, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 0.6842, "high": 0.6844, "low": 0.6824, "close": 0.6824, "volume": 1031.7, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 0.6818, "high": 0.6828, "low": 0.6815, "close": 0.6828, "volume": 828.5, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 0.6847, "high": 0.686, "low": 0.6846, "close": 0.686, "volume": 1556.3, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 0.6844, "high": 0.686, "low": 0.6844, "close": 0.686, "volume": 226.6, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 0.6859, "high": 0.6864, "low": 0.6857, "close": 0.6864, "volume": 639.4, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 0.6864, "high": 0.6864, "low": 0.6864, "close": 0.6864, "volume": 0.0, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 0.6852, "high": 0.6852, "low": 0.6852, "close": 0.6852, "volume": 388.2, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 0.6847, "high": 0.685, "low": 0.6847, "close": 0.685, "volume": 550.0, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 0.6834, "high": 0.6842, "low": 0.6834, "close": 0.6838, "volume": 1910.0, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 0.6842, "high": 0.6851, "low": 0.6842, "close": 0.6851, "volume": 327.9, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 0.6868, "high": 0.6873, "low": 0.6864, "close": 0.6866, "volume": 354.7, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 0.685, "high": 0.6852, "low": 0.6848, "close": 0.6848, "volume": 678.3, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 0.6868, "high": 0.6878, "low": 0.6842, "close": 0.6842, "volume": 3004.2, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 0.6835, "high": 0.6835, "low": 0.6772, "close": 0.6772, "volume": 18303.6, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 0.6773, "high": 0.6799, "low": 0.6759, "close": 0.6759, "volume": 9324.5, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 0.6773, "high": 0.6778, "low": 0.6771, "close": 0.6778, "volume": 1015.4, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 0.679, "high": 0.6794, "low": 0.6778, "close": 0.6791, "volume": 1496.8, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 0.678, "high": 0.679, "low": 0.6778, "close": 0.679, "volume": 728.2, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 0.6797, "high": 0.6797, "low": 0.6786, "close": 0.6786, "volume": 328.0, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 0.6803, "high": 0.6803, "low": 0.6789, "close": 0.6797, "volume": 667.0, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 0.6801, "high": 0.6806, "low": 0.6801, "close": 0.6806, "volume": 2157.8, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 0.68, "high": 0.6812, "low": 0.68, "close": 0.6812, "volume": 1589.1, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 0.6812, "high": 0.6823, "low": 0.68, "close": 0.6809, "volume": 1863.4, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 0.6822, "high": 0.6822, "low": 0.68, "close": 0.681, "volume": 1330.3, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 0.6801, "high": 0.6801, "low": 0.6793, "close": 0.6793, "volume": 2879.2, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 0.6789, "high": 0.6792, "low": 0.6778, "close": 0.6792, "volume": 229.9, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 0.6792, "high": 0.6803, "low": 0.6792, "close": 0.6803, "volume": 82.8, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 0.6785, "high": 0.6785, "low": 0.6776, "close": 0.6776, "volume": 301.9, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 0.6772, "high": 0.6787, "low": 0.677, "close": 0.6787, "volume": 261.3, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 0.6789, "high": 0.6795, "low": 0.6789, "close": 0.6795, "volume": 723.1, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 0.6795, "high": 0.6795, "low": 0.6795, "close": 0.6795, "volume": 0.0, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 0.6795, "high": 0.6795, "low": 0.6795, "close": 0.6795, "volume": 0.0, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 0.681, "high": 0.6813, "low": 0.681, "close": 0.6813, "volume": 866.7, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 0.6811, "high": 0.6811, "low": 0.6806, "close": 0.6811, "volume": 53.6, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 0.6823, "high": 0.6823, "low": 0.6818, "close": 0.6818, "volume": 407.9, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 0.6823, "high": 0.6824, "low": 0.681, "close": 0.681, "volume": 1021.8, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 0.6811, "high": 0.6816, "low": 0.681, "close": 0.6811, "volume": 437.8, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 0.6819, "high": 0.682, "low": 0.68, "close": 0.68, "volume": 2457.2, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 0.6806, "high": 0.681, "low": 0.6806, "close": 0.681, "volume": 533.4, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 0.68, "high": 0.6813, "low": 0.6788, "close": 0.6788, "volume": 4053.0, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 0.679, "high": 0.6794, "low": 0.679, "close": 0.6794, "volume": 55.0, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 0.6809, "high": 0.6809, "low": 0.6794, "close": 0.6794, "volume": 1001.6, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 0.6805, "high": 0.6808, "low": 0.6798, "close": 0.6801, "volume": 10277.9, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 0.6809, "high": 0.6816, "low": 0.6804, "close": 0.6809, "volume": 2254.7, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 0.6819, "high": 0.6825, "low": 0.6809, "close": 0.6815, "volume": 5967.1, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 0.6819, "high": 0.6819, "low": 0.6815, "close": 0.6818, "volume": 6227.4, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 0.6823, "high": 0.6823, "low": 0.6804, "close": 0.6813, "volume": 9020.2, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 0.6822, "high": 0.6831, "low": 0.6816, "close": 0.6816, "volume": 259.7, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 0.6822, "high": 0.685, "low": 0.6814, "close": 0.6814, "volume": 66601.1, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 0.6813, "high": 0.6813, "low": 0.6809, "close": 0.6809, "volume": 189.7, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 0.6809, "high": 0.6814, "low": 0.6808, "close": 0.6808, "volume": 401.3, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 0.6801, "high": 0.6805, "low": 0.6781, "close": 0.6781, "volume": 4210.5, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 0.6784, "high": 0.6784, "low": 0.6784, "close": 0.6784, "volume": 91.3, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 0.6784, "high": 0.6784, "low": 0.6784, "close": 0.6784, "volume": 0.0, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 0.6784, "high": 0.6784, "low": 0.6784, "close": 0.6784, "volume": 0.0, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 0.6784, "high": 0.6784, "low": 0.6784, "close": 0.6784, "volume": 0.0, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 0.6784, "high": 0.6784, "low": 0.6784, "close": 0.6784, "volume": 0.0, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 0.6801, "high": 0.6808, "low": 0.6801, "close": 0.6808, "volume": 45.6, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 0.68, "high": 0.6802, "low": 0.68, "close": 0.6802, "volume": 175.7, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 0.681, "high": 0.6811, "low": 0.6796, "close": 0.6796, "volume": 1603.0, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 0.6804, "high": 0.6819, "low": 0.6804, "close": 0.6811, "volume": 1267.4, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 0.6816, "high": 0.6816, "low": 0.679, "close": 0.679, "volume": 1718.3, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 0.6787, "high": 0.6789, "low": 0.6777, "close": 0.6783, "volume": 2034.2, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 0.679, "high": 0.6796, "low": 0.6782, "close": 0.6782, "volume": 4732.9, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 0.6783, "high": 0.6817, "low": 0.6783, "close": 0.6817, "volume": 342.9, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 0.6816, "high": 0.6895, "low": 0.6816, "close": 0.6883, "volume": 11868.8, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 0.6889, "high": 0.6901, "low": 0.6847, "close": 0.6847, "volume": 4173.8, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 0.6847, "high": 0.6847, "low": 0.6809, "close": 0.6827, "volume": 3456.0, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 0.6821, "high": 0.6821, "low": 0.6747, "close": 0.6763, "volume": 5731.6, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 0.6769, "high": 0.678, "low": 0.6762, "close": 0.6773, "volume": 5118.1, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 0.677, "high": 0.6784, "low": 0.6769, "close": 0.6784, "volume": 2409.4, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 0.6787, "high": 0.6796, "low": 0.678, "close": 0.678, "volume": 327.0, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 0.679, "high": 0.6796, "low": 0.6723, "close": 0.6778, "volume": 16819.3, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 0.6792, "high": 0.6792, "low": 0.6792, "close": 0.6792, "volume": 21.1, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 0.6796, "high": 0.6797, "low": 0.6788, "close": 0.6797, "volume": 689.8, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 0.68, "high": 0.6824, "low": 0.6796, "close": 0.6818, "volume": 1565.7, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 0.6824, "high": 0.6826, "low": 0.68, "close": 0.68, "volume": 706.4, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 0.6798, "high": 0.6822, "low": 0.6798, "close": 0.6822, "volume": 99.8, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 0.6817, "high": 0.6817, "low": 0.6808, "close": 0.6808, "volume": 1385.8, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 0.6808, "high": 0.6808, "low": 0.6808, "close": 0.6808, "volume": 0.0, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 0.6808, "high": 0.6808, "low": 0.6808, "close": 0.6808, "volume": 0.0, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 0.6809, "high": 0.6809, "low": 0.6808, "close": 0.6808, "volume": 92.9, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 0.6809, "high": 0.6809, "low": 0.6784, "close": 0.6799, "volume": 265.4, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 0.6809, "high": 0.6809, "low": 0.6792, "close": 0.6798, "volume": 273.9, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 0.6789, "high": 0.6789, "low": 0.6789, "close": 0.6789, "volume": 57.1, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 0.6823, "high": 0.6847, "low": 0.6817, "close": 0.6841, "volume": 1762.5, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 0.6833, "high": 0.6846, "low": 0.6827, "close": 0.6829, "volume": 2661.1, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 0.683, "high": 0.685, "low": 0.683, "close": 0.685, "volume": 972.1, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 0.6797, "high": 0.6797, "low": 0.6755, "close": 0.6779, "volume": 3568.2, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 0.6771, "high": 0.6786, "low": 0.6758, "close": 0.6786, "volume": 6927.4, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 0.6779, "high": 0.6788, "low": 0.6779, "close": 0.6787, "volume": 2006.7, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 0.6805, "high": 0.6807, "low": 0.6794, "close": 0.68, "volume": 2572.4, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 0.6799, "high": 0.6807, "low": 0.6798, "close": 0.6807, "volume": 2036.2, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 0.6797, "high": 0.6807, "low": 0.6797, "close": 0.6799, "volume": 1132.1, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 0.6799, "high": 0.6802, "low": 0.6777, "close": 0.6784, "volume": 589.2, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 0.6794, "high": 0.6794, "low": 0.6758, "close": 0.6768, "volume": 1098.5, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 0.6778, "high": 0.6791, "low": 0.6778, "close": 0.6783, "volume": 845.1, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 0.6778, "high": 0.6778, "low": 0.6754, "close": 0.6764, "volume": 4310.2, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 0.6764, "high": 0.6767, "low": 0.6764, "close": 0.6767, "volume": 229.4, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 0.6766, "high": 0.6766, "low": 0.6744, "close": 0.6744, "volume": 1561.3, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 0.6742, "high": 0.6759, "low": 0.6739, "close": 0.6759, "volume": 569.2, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 0.6743, "high": 0.6743, "low": 0.6739, "close": 0.674, "volume": 1884.8, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 0.6766, "high": 0.678, "low": 0.6754, "close": 0.678, "volume": 2984.1, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 0.6767, "high": 0.6769, "low": 0.6767, "close": 0.6769, "volume": 27.2, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 22.1, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 0.675, "high": 0.675, "low": 0.675, "close": 0.675, "volume": 0.0, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 0.6733, "high": 0.6759, "low": 0.6732, "close": 0.6741, "volume": 1449.0, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 0.6752, "high": 0.6752, "low": 0.6746, "close": 0.6746, "volume": 22.3, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 0.6724, "high": 0.673, "low": 0.6692, "close": 0.671, "volume": 11523.2, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 0.6713, "high": 0.6713, "low": 0.66, "close": 0.6624, "volume": 21077.6, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 0.6633, "high": 0.6648, "low": 0.6591, "close": 0.6605, "volume": 9985.5, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 0.6634, "high": 0.6637, "low": 0.6623, "close": 0.6623, "volume": 1726.2, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 0.6613, "high": 0.6621, "low": 0.6571, "close": 0.6584, "volume": 9128.8, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 0.6575, "high": 0.6576, "low": 0.6373, "close": 0.6394, "volume": 45131.4, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 0.6416, "high": 0.6445, "low": 0.6397, "close": 0.6397, "volume": 2062.7, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 0.6382, "high": 0.6396, "low": 0.6372, "close": 0.6385, "volume": 2810.0, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 0.6389, "high": 0.6391, "low": 0.6318, "close": 0.6326, "volume": 8405.0, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 0.6317, "high": 0.6403, "low": 0.6316, "close": 0.6397, "volume": 6407.5, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 0.6389, "high": 0.6389, "low": 0.6345, "close": 0.6345, "volume": 2967.4, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 0.6337, "high": 0.6374, "low": 0.6334, "close": 0.6374, "volume": 2347.9, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 0.6366, "high": 0.6392, "low": 0.6362, "close": 0.6382, "volume": 1134.2, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 0.6385, "high": 0.6385, "low": 0.6323, "close": 0.6323, "volume": 4959.7, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 0.6338, "high": 0.6342, "low": 0.6321, "close": 0.6321, "volume": 5200.9, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 0.632, "high": 0.6331, "low": 0.6301, "close": 0.6317, "volume": 24069.1, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 0.632, "high": 0.632, "low": 0.6282, "close": 0.6287, "volume": 13081.5, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 0.6287, "high": 0.6287, "low": 0.6287, "close": 0.6287, "volume": 0.0, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 0.6289, "high": 0.6291, "low": 0.6248, "close": 0.6251, "volume": 4689.9, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 0.6243, "high": 0.6244, "low": 0.6205, "close": 0.6233, "volume": 5281.8, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 0.6244, "high": 0.6276, "low": 0.6244, "close": 0.6276, "volume": 1926.5, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 0.6263, "high": 0.6269, "low": 0.625, "close": 0.625, "volume": 424.9, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 0.6206, "high": 0.6239, "low": 0.617, "close": 0.6236, "volume": 8491.0, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 0.6246, "high": 0.6251, "low": 0.6185, "close": 0.619, "volume": 2958.3, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 0.6212, "high": 0.6264, "low": 0.6212, "close": 0.6244, "volume": 2658.6, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 0.626, "high": 0.6271, "low": 0.6214, "close": 0.6214, "volume": 3775.2, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 0.6205, "high": 0.6245, "low": 0.6173, "close": 0.6236, "volume": 9242.7, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 0.6247, "high": 0.6257, "low": 0.6203, "close": 0.6257, "volume": 4740.7, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 0.6265, "high": 0.6308, "low": 0.6247, "close": 0.6298, "volume": 11034.4, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 0.6296, "high": 0.6303, "low": 0.6241, "close": 0.6244, "volume": 10654.2, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 0.6237, "high": 0.6237, "low": 0.6084, "close": 0.6151, "volume": 20728.9, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 0.6139, "high": 0.6191, "low": 0.6038, "close": 0.6178, "volume": 80930.5, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 0.6187, "high": 0.624, "low": 0.6187, "close": 0.6218, "volume": 8553.6, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 0.6199, "high": 0.624, "low": 0.6199, "close": 0.624, "volume": 3725.9, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 0.6239, "high": 0.6239, "low": 0.6129, "close": 0.6229, "volume": 17899.4, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 0.6236, "high": 0.6263, "low": 0.6226, "close": 0.6229, "volume": 9577.6, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 0.6233, "high": 0.626, "low": 0.6233, "close": 0.6246, "volume": 1369.7, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 0.6266, "high": 0.628, "low": 0.626, "close": 0.626, "volume": 3045.9, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 0.6254, "high": 0.6254, "low": 0.6213, "close": 0.6216, "volume": 8844.2, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 0.6225, "high": 0.6232, "low": 0.6212, "close": 0.6232, "volume": 1774.3, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 0.623, "high": 0.623, "low": 0.6209, "close": 0.6209, "volume": 1380.8, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 0.6213, "high": 0.6213, "low": 0.6203, "close": 0.6203, "volume": 49.5, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 0.621, "high": 0.621, "low": 0.6189, "close": 0.6189, "volume": 274.1, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 0.6189, "high": 0.6198, "low": 0.6151, "close": 0.6172, "volume": 4845.4, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 0.617, "high": 0.617, "low": 0.6116, "close": 0.6116, "volume": 4680.8, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 0.6123, "high": 0.6128, "low": 0.609, "close": 0.6114, "volume": 3801.3, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 0.6106, "high": 0.6151, "low": 0.6106, "close": 0.6146, "volume": 1919.2, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 0.6129, "high": 0.6133, "low": 0.6075, "close": 0.6075, "volume": 3640.1, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 0.6073, "high": 0.6073, "low": 0.6021, "close": 0.6032, "volume": 17380.2, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 0.6022, "high": 0.609, "low": 0.5961, "close": 0.5998, "volume": 56985.8, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 0.5993, "high": 0.6057, "low": 0.595, "close": 0.6011, "volume": 32942.5, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 0.6015, "high": 0.6046, "low": 0.6015, "close": 0.6041, "volume": 2058.9, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 0.6035, "high": 0.6037, "low": 0.6002, "close": 0.6002, "volume": 5410.7, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 0.6019, "high": 0.6038, "low": 0.6016, "close": 0.6016, "volume": 4364.1, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 0.6017, "high": 0.6017, "low": 0.5911, "close": 0.5943, "volume": 12858.0, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 0.5968, "high": 0.5968, "low": 0.5503, "close": 0.5655, "volume": 71757.7, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 0.5681, "high": 0.5831, "low": 0.5655, "close": 0.5812, "volume": 47501.0, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 0.5794, "high": 0.588, "low": 0.5719, "close": 0.5734, "volume": 43796.6, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 0.572, "high": 0.5796, "low": 0.5707, "close": 0.5754, "volume": 11956.8, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 0.5777, "high": 0.5777, "low": 0.5705, "close": 0.5705, "volume": 4006.7, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 0.5716, "high": 0.5717, "low": 0.565, "close": 0.5662, "volume": 10761.7, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 0.5657, "high": 0.5696, "low": 0.5654, "close": 0.5683, "volume": 11348.8, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 0.5705, "high": 0.5705, "low": 0.5659, "close": 0.5673, "volume": 977.9, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 0.5697, "high": 0.5756, "low": 0.5687, "close": 0.5756, "volume": 2535.9, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 0.576, "high": 0.5836, "low": 0.5756, "close": 0.5813, "volume": 6342.6, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 0.5831, "high": 0.5847, "low": 0.5809, "close": 0.5812, "volume": 4183.8, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 0.5807, "high": 0.5842, "low": 0.5807, "close": 0.5811, "volume": 2662.6, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 0.5825, "high": 0.5825, "low": 0.5747, "close": 0.5747, "volume": 4529.8, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 0.5744, "high": 0.5744, "low": 0.5742, "close": 0.5742, "volume": 1430.1, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 0.5744, "high": 0.58, "low": 0.5733, "close": 0.5777, "volume": 6967.6, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 0.5744, "high": 0.5753, "low": 0.5744, "close": 0.5744, "volume": 510.3, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 0.5752, "high": 0.5788, "low": 0.5747, "close": 0.5747, "volume": 903.3, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 0.5747, "high": 0.5764, "low": 0.5683, "close": 0.5701, "volume": 7935.8, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 0.5698, "high": 0.5764, "low": 0.5688, "close": 0.5709, "volume": 1470.4, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 0.5702, "high": 0.5732, "low": 0.5683, "close": 0.5702, "volume": 7478.7, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 0.5686, "high": 0.5768, "low": 0.5645, "close": 0.5765, "volume": 16754.1, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 0.5744, "high": 0.5822, "low": 0.5725, "close": 0.5785, "volume": 5458.5, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 0.5758, "high": 0.5766, "low": 0.5748, "close": 0.5748, "volume": 8851.2, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 0.5764, "high": 0.5809, "low": 0.5761, "close": 0.5788, "volume": 5518.4, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 0.5771, "high": 0.5802, "low": 0.5767, "close": 0.5776, "volume": 2670.0, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 0.5776, "high": 0.5799, "low": 0.5776, "close": 0.579, "volume": 5491.1, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 0.5794, "high": 0.5801, "low": 0.5765, "close": 0.5771, "volume": 2807.3, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 0.5778, "high": 0.5812, "low": 0.5767, "close": 0.5805, "volume": 1606.1, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 0.5785, "high": 0.5788, "low": 0.5785, "close": 0.5785, "volume": 3056.2, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 0.577, "high": 0.5789, "low": 0.577, "close": 0.5782, "volume": 1577.1, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 0.5755, "high": 0.5773, "low": 0.5755, "close": 0.5768, "volume": 199.6, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 0.5773, "high": 0.5793, "low": 0.5768, "close": 0.5793, "volume": 5334.5, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 0.5783, "high": 0.5784, "low": 0.5783, "close": 0.5783, "volume": 15390.5, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 0.5771, "high": 0.5771, "low": 0.5771, "close": 0.5771, "volume": 133.6, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 0.5763, "high": 0.5807, "low": 0.5763, "close": 0.5807, "volume": 717.2, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 0.5801, "high": 0.5852, "low": 0.5801, "close": 0.5809, "volume": 9387.6, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 0.5797, "high": 0.5797, "low": 0.5797, "close": 0.5797, "volume": 4.5, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 0.5797, "high": 0.5797, "low": 0.5797, "close": 0.5797, "volume": 0.0, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 0.58, "high": 0.58, "low": 0.5788, "close": 0.5788, "volume": 623.2, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 0.5785, "high": 0.5785, "low": 0.577, "close": 0.577, "volume": 325.5, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 0.5782, "high": 0.5784, "low": 0.5777, "close": 0.5777, "volume": 2410.2, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 0.5785, "high": 0.5797, "low": 0.5783, "close": 0.5797, "volume": 5301.8, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 0.5785, "high": 0.5848, "low": 0.5785, "close": 0.5845, "volume": 3283.1, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 0.5841, "high": 0.5873, "low": 0.5826, "close": 0.5866, "volume": 8165.3, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 0.5856, "high": 0.5856, "low": 0.5813, "close": 0.5813, "volume": 481.7, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 0.5813, "high": 0.5813, "low": 0.58, "close": 0.5809, "volume": 2258.6, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 0.5815, "high": 0.5825, "low": 0.5783, "close": 0.5783, "volume": 3107.1, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 0.5781, "high": 0.5796, "low": 0.5705, "close": 0.5726, "volume": 14588.1, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 0.5747, "high": 0.5767, "low": 0.5747, "close": 0.5767, "volume": 2748.3, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 0.5766, "high": 0.5769, "low": 0.5746, "close": 0.5747, "volume": 3391.5, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 0.5753, "high": 0.5766, "low": 0.5753, "close": 0.5766, "volume": 191.4, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 0.5771, "high": 0.5789, "low": 0.5764, "close": 0.5786, "volume": 2195.2, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 0.5787, "high": 0.5787, "low": 0.575, "close": 0.5758, "volume": 1107.2, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 0.5753, "high": 0.5764, "low": 0.5744, "close": 0.5764, "volume": 867.8, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 0.5763, "high": 0.5764, "low": 0.5758, "close": 0.5758, "volume": 690.3, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 0.5763, "high": 0.5763, "low": 0.5758, "close": 0.5758, "volume": 5257.0, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 0.5744, "high": 0.5754, "low": 0.5723, "close": 0.5723, "volume": 560.2, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 0.5721, "high": 0.5725, "low": 0.5713, "close": 0.5713, "volume": 513.7, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 0.572, "high": 0.5734, "low": 0.572, "close": 0.572, "volume": 421.1, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 0.5712, "high": 0.5737, "low": 0.5708, "close": 0.5737, "volume": 898.5, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 0.5733, "high": 0.5737, "low": 0.5733, "close": 0.5737, "volume": 315.6, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 0.5759, "high": 0.5768, "low": 0.5757, "close": 0.5759, "volume": 103.7, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 0.5775, "high": 0.5778, "low": 0.5763, "close": 0.5764, "volume": 1051.3, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 0.5776, "high": 0.5798, "low": 0.5776, "close": 0.5795, "volume": 2772.4, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 0.5795, "high": 0.5797, "low": 0.5763, "close": 0.5763, "volume": 2148.6, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 0.5765, "high": 0.5765, "low": 0.5744, "close": 0.5744, "volume": 868.8, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 0.5739, "high": 0.5756, "low": 0.5716, "close": 0.575, "volume": 3864.9, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 0.5737, "high": 0.5737, "low": 0.5724, "close": 0.5728, "volume": 265.4, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 0.5753, "high": 0.5789, "low": 0.5753, "close": 0.5773, "volume": 2036.4, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 0.5785, "high": 0.5795, "low": 0.577, "close": 0.577, "volume": 3090.6, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 0.5768, "high": 0.5778, "low": 0.5768, "close": 0.5778, "volume": 217.2, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 0.5786, "high": 0.5807, "low": 0.5786, "close": 0.58, "volume": 4198.0, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 0.5803, "high": 0.5803, "low": 0.5771, "close": 0.5771, "volume": 841.9, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 0.5786, "high": 0.5807, "low": 0.5786, "close": 0.5807, "volume": 106.1, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 0.5794, "high": 0.5804, "low": 0.5787, "close": 0.5802, "volume": 5740.2, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 0.5793, "high": 0.5793, "low": 0.5748, "close": 0.5753, "volume": 4426.4, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 0.5771, "high": 0.5791, "low": 0.5762, "close": 0.5791, "volume": 5452.6, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 0.5786, "high": 0.5793, "low": 0.5751, "close": 0.5751, "volume": 5229.9, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 0.5751, "high": 0.5755, "low": 0.5732, "close": 0.5735, "volume": 3606.7, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 0.5732, "high": 0.5734, "low": 0.5712, "close": 0.5715, "volume": 2341.7, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 0.5722, "high": 0.5778, "low": 0.5722, "close": 0.5756, "volume": 5607.7, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 0.5748, "high": 0.576, "low": 0.5726, "close": 0.5726, "volume": 615.3, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 0.5729, "high": 0.5737, "low": 0.5713, "close": 0.572, "volume": 4445.8, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 0.5705, "high": 0.5714, "low": 0.5693, "close": 0.57, "volume": 8844.2, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 0.5719, "high": 0.5741, "low": 0.5687, "close": 0.5694, "volume": 5863.5, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 0.5687, "high": 0.5687, "low": 0.5614, "close": 0.5621, "volume": 20734.3, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 0.5623, "high": 0.5671, "low": 0.5623, "close": 0.5671, "volume": 6942.5, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 0.5667, "high": 0.5689, "low": 0.5626, "close": 0.5626, "volume": 11378.5, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 0.5629, "high": 0.5665, "low": 0.5594, "close": 0.5665, "volume": 7077.3, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 0.5659, "high": 0.5689, "low": 0.5651, "close": 0.5653, "volume": 6170.6, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 0.566, "high": 0.566, "low": 0.549, "close": 0.5536, "volume": 29480.9, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 0.5537, "high": 0.5554, "low": 0.5525, "close": 0.5534, "volume": 6063.5, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 0.5542, "high": 0.5591, "low": 0.5537, "close": 0.5566, "volume": 4131.8, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 0.5574, "high": 0.5585, "low": 0.5566, "close": 0.5585, "volume": 482.5, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 0.5598, "high": 0.5635, "low": 0.5594, "close": 0.5619, "volume": 2881.2, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 0.5627, "high": 0.5628, "low": 0.5613, "close": 0.5613, "volume": 2143.7, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 0.5613, "high": 0.5623, "low": 0.5576, "close": 0.562, "volume": 4431.2, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 0.5623, "high": 0.563, "low": 0.559, "close": 0.559, "volume": 521.1, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 0.5578, "high": 0.5583, "low": 0.5574, "close": 0.5574, "volume": 1056.0, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 0.5575, "high": 0.558, "low": 0.5558, "close": 0.558, "volume": 3713.6, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 0.5571, "high": 0.5571, "low": 0.5547, "close": 0.5562, "volume": 3076.2, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 0.5557, "high": 0.557, "low": 0.5555, "close": 0.5559, "volume": 9485.5, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 0.5547, "high": 0.5547, "low": 0.5518, "close": 0.5535, "volume": 3546.8, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 0.5518, "high": 0.5519, "low": 0.548, "close": 0.548, "volume": 6347.1, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 0.5493, "high": 0.5504, "low": 0.5465, "close": 0.5477, "volume": 6536.3, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 0.5465, "high": 0.5497, "low": 0.5457, "close": 0.5474, "volume": 1012.6, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 0.5498, "high": 0.5498, "low": 0.5476, "close": 0.5491, "volume": 1714.4, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 0.5489, "high": 0.5489, "low": 0.5468, "close": 0.5468, "volume": 1245.4, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 0.5473, "high": 0.5489, "low": 0.5443, "close": 0.5443, "volume": 11820.4, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 0.5441, "high": 0.5445, "low": 0.54, "close": 0.5407, "volume": 4142.9, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 0.5422, "high": 0.5422, "low": 0.5381, "close": 0.5385, "volume": 7730.1, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 0.5398, "high": 0.5426, "low": 0.5396, "close": 0.5411, "volume": 2483.9, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 0.5389, "high": 0.5389, "low": 0.5326, "close": 0.5342, "volume": 18163.8, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 0.534, "high": 0.5369, "low": 0.5327, "close": 0.5358, "volume": 9072.7, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 0.537, "high": 0.5393, "low": 0.5334, "close": 0.5334, "volume": 5958.8, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 0.5349, "high": 0.5396, "low": 0.531, "close": 0.5363, "volume": 24060.7, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 0.5351, "high": 0.5488, "low": 0.529, "close": 0.5325, "volume": 35959.5, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 0.5326, "high": 0.5391, "low": 0.5311, "close": 0.5391, "volume": 10213.3, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 0.5379, "high": 0.5407, "low": 0.5366, "close": 0.5377, "volume": 3461.4, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 0.5384, "high": 0.5402, "low": 0.5383, "close": 0.5401, "volume": 2074.8, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 0.5405, "high": 0.5405, "low": 0.5298, "close": 0.5357, "volume": 17720.4, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 0.5368, "high": 0.5446, "low": 0.5368, "close": 0.5445, "volume": 5252.2, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 0.5452, "high": 0.5562, "low": 0.5451, "close": 0.5484, "volume": 14477.0, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 0.5498, "high": 0.5528, "low": 0.549, "close": 0.5515, "volume": 2489.1, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 0.5508, "high": 0.551, "low": 0.547, "close": 0.5487, "volume": 8419.7, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 0.5497, "high": 0.5507, "low": 0.5493, "close": 0.5496, "volume": 1252.1, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 0.5497, "high": 0.5497, "low": 0.548, "close": 0.548, "volume": 195.4, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 0.5496, "high": 0.5523, "low": 0.5496, "close": 0.5523, "volume": 1328.1, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 0.5523, "high": 0.5523, "low": 0.5523, "close": 0.5523, "volume": 0.0, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 0.5532, "high": 0.56, "low": 0.5532, "close": 0.5574, "volume": 6059.9, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 0.5559, "high": 0.5565, "low": 0.5546, "close": 0.5546, "volume": 2290.8, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 0.5547, "high": 0.5547, "low": 0.5533, "close": 0.5536, "volume": 155.2, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 0.5532, "high": 0.5549, "low": 0.5532, "close": 0.5549, "volume": 1088.5, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 0.5527, "high": 0.5537, "low": 0.5525, "close": 0.5537, "volume": 239.0, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 0.5519, "high": 0.5519, "low": 0.55, "close": 0.55, "volume": 2524.9, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 0.55, "high": 0.5522, "low": 0.5457, "close": 0.5457, "volume": 3177.8, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 0.5466, "high": 0.5512, "low": 0.5445, "close": 0.5509, "volume": 5966.2, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 0.5514, "high": 0.5525, "low": 0.549, "close": 0.549, "volume": 1665.8, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 0.5501, "high": 0.5534, "low": 0.5501, "close": 0.5534, "volume": 2721.8, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 0.5533, "high": 0.5644, "low": 0.5532, "close": 0.5644, "volume": 10256.2, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 0.5637, "high": 0.5696, "low": 0.5609, "close": 0.5609, "volume": 18387.9, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 0.5615, "high": 0.5624, "low": 0.5605, "close": 0.5609, "volume": 127.7, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 0.5618, "high": 0.5678, "low": 0.5612, "close": 0.5678, "volume": 3971.2, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 0.5641, "high": 0.5653, "low": 0.5602, "close": 0.5602, "volume": 2711.1, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 0.56, "high": 0.5604, "low": 0.5515, "close": 0.5525, "volume": 7092.9, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 0.5541, "high": 0.5544, "low": 0.5541, "close": 0.5544, "volume": 2535.5, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 0.5553, "high": 0.5565, "low": 0.5553, "close": 0.5558, "volume": 597.9, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 0.5574, "high": 0.5574, "low": 0.5565, "close": 0.5565, "volume": 958.0, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 0.5568, "high": 0.5571, "low": 0.5546, "close": 0.5546, "volume": 5082.3, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 0.554, "high": 0.556, "low": 0.554, "close": 0.5556, "volume": 11245.9, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 0.5573, "high": 0.5573, "low": 0.557, "close": 0.557, "volume": 8909.8, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 0.5561, "high": 0.559, "low": 0.5561, "close": 0.5587, "volume": 359.6, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 0.5586, "high": 0.56, "low": 0.5585, "close": 0.5587, "volume": 568.9, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 0.5565, "high": 0.5565, "low": 0.5559, "close": 0.5559, "volume": 163.1, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 0.5594, "high": 0.5594, "low": 0.5577, "close": 0.5577, "volume": 238.9, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 0.557, "high": 0.557, "low": 0.5564, "close": 0.5564, "volume": 81.9, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 0.5584, "high": 0.5586, "low": 0.5577, "close": 0.5577, "volume": 1182.2, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 0.5549, "high": 0.5549, "low": 0.5538, "close": 0.5538, "volume": 251.3, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 0.5565, "high": 0.5566, "low": 0.5555, "close": 0.5566, "volume": 244.4, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 0.5548, "high": 0.5548, "low": 0.5523, "close": 0.5535, "volume": 4957.1, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 0.5535, "high": 0.5535, "low": 0.5491, "close": 0.5503, "volume": 3212.6, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 0.5502, "high": 0.5502, "low": 0.5426, "close": 0.5426, "volume": 11022.8, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 0.5429, "high": 0.5448, "low": 0.5402, "close": 0.5426, "volume": 4425.6, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 0.5424, "high": 0.5469, "low": 0.5423, "close": 0.546, "volume": 7843.7, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 0.5453, "high": 0.5456, "low": 0.5425, "close": 0.5446, "volume": 5739.5, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 0.5436, "high": 0.5436, "low": 0.5424, "close": 0.5426, "volume": 11345.7, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 0.5444, "high": 0.546, "low": 0.5443, "close": 0.546, "volume": 1149.4, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 0.5435, "high": 0.5435, "low": 0.5378, "close": 0.5381, "volume": 4027.0, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 0.5401, "high": 0.5443, "low": 0.5401, "close": 0.544, "volume": 8127.1, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 0.544, "high": 0.5449, "low": 0.5432, "close": 0.5448, "volume": 1898.4, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 0.5445, "high": 0.5482, "low": 0.5444, "close": 0.5476, "volume": 1546.5, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 0.5454, "high": 0.5464, "low": 0.5431, "close": 0.5431, "volume": 4444.0, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 0.5426, "high": 0.5432, "low": 0.5413, "close": 0.5431, "volume": 2574.7, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 0.5441, "high": 0.5556, "low": 0.5428, "close": 0.5437, "volume": 24438.7, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 0.5428, "high": 0.5443, "low": 0.5363, "close": 0.542, "volume": 8669.8, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 0.5413, "high": 0.5413, "low": 0.5367, "close": 0.5374, "volume": 2087.5, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 0.5367, "high": 0.5416, "low": 0.5367, "close": 0.5399, "volume": 2455.0, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 0.5401, "high": 0.5401, "low": 0.5376, "close": 0.5376, "volume": 2328.3, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 0.5376, "high": 0.5376, "low": 0.5376, "close": 0.5376, "volume": 0.0, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 0.5412, "high": 0.542, "low": 0.5412, "close": 0.5415, "volume": 1745.9, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 0.5426, "high": 0.5436, "low": 0.5426, "close": 0.5436, "volume": 797.2, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 0.5438, "high": 0.5438, "low": 0.5429, "close": 0.5429, "volume": 158.5, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 0.5437, "high": 0.5457, "low": 0.5437, "close": 0.5449, "volume": 700.0, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 0.5455, "high": 0.5465, "low": 0.5455, "close": 0.5462, "volume": 2024.9, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 0.5453, "high": 0.5459, "low": 0.5443, "close": 0.5455, "volume": 1683.3, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 0.5444, "high": 0.5508, "low": 0.5371, "close": 0.5374, "volume": 15434.3, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 0.5376, "high": 0.5426, "low": 0.5363, "close": 0.5398, "volume": 6796.1, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 0.5399, "high": 0.5419, "low": 0.5395, "close": 0.5404, "volume": 7817.0, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 0.5403, "high": 0.5421, "low": 0.5403, "close": 0.5416, "volume": 744.0, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 0.5433, "high": 0.5469, "low": 0.5433, "close": 0.5465, "volume": 4106.9, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 0.5461, "high": 0.5461, "low": 0.5419, "close": 0.5434, "volume": 2382.0, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 0.5428, "high": 0.5445, "low": 0.5428, "close": 0.5444, "volume": 2145.0, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 0.5444, "high": 0.5459, "low": 0.5444, "close": 0.5459, "volume": 1080.1, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 0.5442, "high": 0.5453, "low": 0.5442, "close": 0.5453, "volume": 35.2, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 0.5467, "high": 0.5469, "low": 0.5462, "close": 0.5466, "volume": 6012.6, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 0.5466, "high": 0.5466, "low": 0.5446, "close": 0.5446, "volume": 1656.5, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 0.5449, "high": 0.5471, "low": 0.5449, "close": 0.546, "volume": 1732.5, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 0.546, "high": 0.5469, "low": 0.5451, "close": 0.5451, "volume": 1159.6, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 0.5477, "high": 0.5486, "low": 0.5477, "close": 0.5486, "volume": 1416.8, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 0.5478, "high": 0.5483, "low": 0.5468, "close": 0.5468, "volume": 325.3, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 0.5474, "high": 0.5474, "low": 0.5462, "close": 0.5462, "volume": 128.0, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 0.5452, "high": 0.5469, "low": 0.5446, "close": 0.5469, "volume": 156.7, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 0.548, "high": 0.5482, "low": 0.5478, "close": 0.5478, "volume": 1142.8, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 0.5472, "high": 0.5473, "low": 0.5472, "close": 0.5473, "volume": 3276.0, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 0.5471, "high": 0.5471, "low": 0.5459, "close": 0.5459, "volume": 513.0, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 0.5459, "high": 0.5459, "low": 0.5459, "close": 0.5459, "volume": 0.0, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 0.5484, "high": 0.5486, "low": 0.5483, "close": 0.5483, "volume": 96.1, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 0.5463, "high": 0.5464, "low": 0.5463, "close": 0.5464, "volume": 142.1, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 0.547, "high": 0.547, "low": 0.5464, "close": 0.5464, "volume": 236.6, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 0.5467, "high": 0.5468, "low": 0.5455, "close": 0.5462, "volume": 1493.1, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 0.5485, "high": 0.5485, "low": 0.5468, "close": 0.5476, "volume": 207.3, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 0.5472, "high": 0.5472, "low": 0.5455, "close": 0.5461, "volume": 196.0, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 0.5455, "high": 0.5463, "low": 0.5452, "close": 0.5463, "volume": 4006.8, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 0.5453, "high": 0.5467, "low": 0.5448, "close": 0.5454, "volume": 5663.3, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 0.5462, "high": 0.5463, "low": 0.5461, "close": 0.5463, "volume": 632.3, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 0.5463, "high": 0.5463, "low": 0.5463, "close": 0.5463, "volume": 24.7, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 0.5463, "high": 0.5463, "low": 0.5463, "close": 0.5463, "volume": 0.0, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 0.5482, "high": 0.5482, "low": 0.5481, "close": 0.5482, "volume": 915.5, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 0.5479, "high": 0.5486, "low": 0.5471, "close": 0.5486, "volume": 1211.1, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 0.5486, "high": 0.5507, "low": 0.5486, "close": 0.5497, "volume": 4541.1, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 0.5483, "high": 0.5483, "low": 0.5464, "close": 0.547, "volume": 2803.0, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 0.5472, "high": 0.5472, "low": 0.5463, "close": 0.5463, "volume": 459.5, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 0.546, "high": 0.5491, "low": 0.5453, "close": 0.5483, "volume": 70233.2, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 0.5481, "high": 0.5493, "low": 0.5476, "close": 0.5491, "volume": 2676.2, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 0.5497, "high": 0.5497, "low": 0.5487, "close": 0.5487, "volume": 1096.9, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 0.5487, "high": 0.5487, "low": 0.5487, "close": 0.5487, "volume": 0.0, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 0.5482, "high": 0.5482, "low": 0.5473, "close": 0.5477, "volume": 555.8, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 0.5474, "high": 0.5474, "low": 0.5474, "close": 0.5474, "volume": 49.4, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 0.5474, "high": 0.5474, "low": 0.5474, "close": 0.5474, "volume": 0.0, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 0.5495, "high": 0.5496, "low": 0.5485, "close": 0.5485, "volume": 1225.1, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 0.5483, "high": 0.5484, "low": 0.5478, "close": 0.5484, "volume": 921.7, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 0.5479, "high": 0.5486, "low": 0.5479, "close": 0.5485, "volume": 425.9, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 0.5491, "high": 0.5496, "low": 0.5483, "close": 0.5483, "volume": 1971.0, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 0.5502, "high": 0.5681, "low": 0.55, "close": 0.5595, "volume": 31238.9, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 0.5588, "high": 0.5618, "low": 0.5586, "close": 0.5595, "volume": 3536.5, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 0.5587, "high": 0.5587, "low": 0.5556, "close": 0.558, "volume": 5135.2, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 0.5572, "high": 0.5572, "low": 0.5533, "close": 0.5538, "volume": 1344.0, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 0.5533, "high": 0.555, "low": 0.5531, "close": 0.5549, "volume": 36762.1, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 0.5553, "high": 0.5581, "low": 0.5552, "close": 0.5565, "volume": 1970.6, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 0.5565, "high": 0.5565, "low": 0.5555, "close": 0.556, "volume": 410.7, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 0.5559, "high": 0.5583, "low": 0.5552, "close": 0.5554, "volume": 882.6, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 0.5555, "high": 0.5558, "low": 0.5555, "close": 0.5558, "volume": 121.6, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 0.5576, "high": 0.5576, "low": 0.5558, "close": 0.5561, "volume": 812.9, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 0.5557, "high": 0.556, "low": 0.5515, "close": 0.5516, "volume": 4377.1, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 0.5518, "high": 0.5518, "low": 0.5499, "close": 0.5499, "volume": 5693.2, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 0.551, "high": 0.5526, "low": 0.5504, "close": 0.5504, "volume": 26225.7, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 0.5515, "high": 0.5515, "low": 0.5507, "close": 0.5511, "volume": 348.9, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 0.5516, "high": 0.5528, "low": 0.5515, "close": 0.5525, "volume": 982.7, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 0.5505, "high": 0.5505, "low": 0.5457, "close": 0.5498, "volume": 9732.4, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 0.5502, "high": 0.5521, "low": 0.5496, "close": 0.5517, "volume": 5497.2, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 0.5506, "high": 0.5511, "low": 0.548, "close": 0.5505, "volume": 2884.7, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 0.5512, "high": 0.5512, "low": 0.5497, "close": 0.55, "volume": 1904.3, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 0.5515, "high": 0.5515, "low": 0.5469, "close": 0.5512, "volume": 4868.4, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 0.5524, "high": 0.5545, "low": 0.5524, "close": 0.5545, "volume": 1155.8, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 0.5546, "high": 0.5565, "low": 0.5546, "close": 0.5565, "volume": 1191.6, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 0.557, "high": 0.5629, "low": 0.557, "close": 0.5623, "volume": 5347.9, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 0.5626, "high": 0.5632, "low": 0.5575, "close": 0.5585, "volume": 4264.7, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 0.5586, "high": 0.5646, "low": 0.5576, "close": 0.5645, "volume": 3230.4, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 0.5645, "high": 0.5667, "low": 0.5632, "close": 0.5637, "volume": 14778.7, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 0.564, "high": 0.5645, "low": 0.5619, "close": 0.5635, "volume": 265.6, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 0.5633, "high": 0.5633, "low": 0.5615, "close": 0.5615, "volume": 216.5, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 0.5611, "high": 0.5615, "low": 0.5591, "close": 0.5615, "volume": 7860.6, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 0.562, "high": 0.562, "low": 0.5569, "close": 0.5572, "volume": 4532.4, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 0.5576, "high": 0.5589, "low": 0.5568, "close": 0.5579, "volume": 1121.4, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 0.5589, "high": 0.5603, "low": 0.5587, "close": 0.5587, "volume": 1565.6, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 0.56, "high": 0.5609, "low": 0.56, "close": 0.5609, "volume": 1161.0, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 0.5613, "high": 0.5631, "low": 0.5613, "close": 0.5622, "volume": 3343.2, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 0.5622, "high": 0.5632, "low": 0.5622, "close": 0.5632, "volume": 1641.6, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 0.563, "high": 0.5654, "low": 0.5619, "close": 0.5621, "volume": 2881.5, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 0.5625, "high": 0.5625, "low": 0.5596, "close": 0.5602, "volume": 3274.9, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 0.5602, "high": 0.5602, "low": 0.559, "close": 0.5598, "volume": 1108.0, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 0.5599, "high": 0.5606, "low": 0.5589, "close": 0.5595, "volume": 348.6, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 0.56, "high": 0.56, "low": 0.56, "close": 0.56, "volume": 9.5, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 0.5582, "high": 0.5584, "low": 0.5574, "close": 0.5584, "volume": 203.5, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 0.557, "high": 0.557, "low": 0.5556, "close": 0.5556, "volume": 554.9, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 0.5567, "high": 0.5568, "low": 0.5567, "close": 0.5568, "volume": 614.6, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 0.5585, "high": 0.5585, "low": 0.5579, "close": 0.5579, "volume": 82.4, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 0.5554, "high": 0.5555, "low": 0.5525, "close": 0.5541, "volume": 2927.1, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 0.554, "high": 0.5551, "low": 0.5539, "close": 0.5539, "volume": 1058.8, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 0.5539, "high": 0.5539, "low": 0.5539, "close": 0.5539, "volume": 0.0, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 0.5558, "high": 0.5581, "low": 0.5547, "close": 0.5576, "volume": 560.7, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 0.5586, "high": 0.6303, "low": 0.5586, "close": 0.6063, "volume": 101251.8, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 0.6075, "high": 0.6092, "low": 0.5904, "close": 0.5926, "volume": 19320.1, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 0.5959, "high": 0.6026, "low": 0.5951, "close": 0.5987, "volume": 7486.3, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 0.5978, "high": 0.601, "low": 0.5954, "close": 0.5963, "volume": 9248.7, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 0.5973, "high": 0.5992, "low": 0.5967, "close": 0.5967, "volume": 5271.8, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 0.5963, "high": 0.5964, "low": 0.5932, "close": 0.5941, "volume": 2354.1, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 0.5964, "high": 0.5964, "low": 0.5953, "close": 0.5953, "volume": 56.0, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 0.5937, "high": 0.5968, "low": 0.5926, "close": 0.5959, "volume": 4490.3, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 0.596, "high": 0.596, "low": 0.596, "close": 0.596, "volume": 30.7, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 0.5952, "high": 0.5952, "low": 0.5915, "close": 0.5924, "volume": 9093.8, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 0.5942, "high": 0.5947, "low": 0.5873, "close": 0.5873, "volume": 2846.2, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 0.587, "high": 0.5881, "low": 0.5843, "close": 0.5872, "volume": 3718.6, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 0.5872, "high": 0.5872, "low": 0.5851, "close": 0.5865, "volume": 3274.0, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 0.5841, "high": 0.5863, "low": 0.5826, "close": 0.5863, "volume": 4637.2, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 0.5863, "high": 0.5863, "low": 0.5843, "close": 0.5857, "volume": 582.1, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 0.585, "high": 0.585, "low": 0.585, "close": 0.585, "volume": 343.1, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 0.5842, "high": 0.5842, "low": 0.5807, "close": 0.5807, "volume": 1050.2, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 0.5805, "high": 0.5805, "low": 0.5805, "close": 0.5805, "volume": 28.9, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 0.5824, "high": 0.5824, "low": 0.5817, "close": 0.5823, "volume": 353.9, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 0.5802, "high": 0.5813, "low": 0.5781, "close": 0.5792, "volume": 2166.9, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 0.5809, "high": 0.5809, "low": 0.5809, "close": 0.5809, "volume": 497.2, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 0.5802, "high": 0.5802, "low": 0.5773, "close": 0.5775, "volume": 3338.8, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 0.5765, "high": 0.5777, "low": 0.573, "close": 0.575, "volume": 4162.8, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 0.575, "high": 0.5777, "low": 0.572, "close": 0.5745, "volume": 5593.4, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 0.577, "high": 0.577, "low": 0.5675, "close": 0.5704, "volume": 10363.8, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 0.5706, "high": 0.5716, "low": 0.5669, "close": 0.5712, "volume": 1224.7, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 0.57, "high": 0.5712, "low": 0.5695, "close": 0.5695, "volume": 11339.3, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 0.5692, "high": 0.5711, "low": 0.5689, "close": 0.5699, "volume": 2398.5, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 0.5692, "high": 0.5702, "low": 0.5685, "close": 0.5694, "volume": 3782.0, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 0.5698, "high": 0.5701, "low": 0.5688, "close": 0.5701, "volume": 2600.8, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 0.5702, "high": 0.5736, "low": 0.5702, "close": 0.5735, "volume": 2208.2, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 0.5749, "high": 0.5755, "low": 0.5735, "close": 0.5735, "volume": 991.0, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 0.5742, "high": 0.5744, "low": 0.5728, "close": 0.5744, "volume": 3262.3, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 0.5745, "high": 0.5751, "low": 0.5745, "close": 0.5748, "volume": 488.0, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 0.5729, "high": 0.5737, "low": 0.5727, "close": 0.5734, "volume": 7037.5, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 0.5732, "high": 0.5733, "low": 0.5715, "close": 0.5715, "volume": 767.2, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 0.5732, "high": 0.575, "low": 0.5732, "close": 0.574, "volume": 1194.2, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 0.576, "high": 0.5761, "low": 0.576, "close": 0.5761, "volume": 496.6, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 0.5765, "high": 0.58, "low": 0.5765, "close": 0.5795, "volume": 1770.9, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 0.5803, "high": 0.5803, "low": 0.5792, "close": 0.5798, "volume": 1492.0, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 0.5788, "high": 0.5788, "low": 0.5788, "close": 0.5788, "volume": 5.0, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 0.5804, "high": 0.5822, "low": 0.5795, "close": 0.5816, "volume": 2606.2, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 0.5795, "high": 0.5798, "low": 0.5795, "close": 0.5798, "volume": 64.4, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 0.5805, "high": 0.5806, "low": 0.5805, "close": 0.5806, "volume": 839.6, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 0.5824, "high": 0.5827, "low": 0.5813, "close": 0.5814, "volume": 2100.1, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 0.5828, "high": 0.5875, "low": 0.5828, "close": 0.5837, "volume": 6714.5, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 0.5834, "high": 0.5834, "low": 0.5773, "close": 0.5788, "volume": 5645.5, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 0.5786, "high": 0.5786, "low": 0.574, "close": 0.5745, "volume": 2288.5, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 0.5737, "high": 0.5755, "low": 0.5723, "close": 0.5755, "volume": 2066.8, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 0.575, "high": 0.5753, "low": 0.5638, "close": 0.5666, "volume": 7631.7, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 0.5647, "high": 0.5656, "low": 0.5516, "close": 0.5518, "volume": 19152.3, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 0.5516, "high": 0.5541, "low": 0.5436, "close": 0.5541, "volume": 17567.4, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 0.5543, "high": 0.5566, "low": 0.5513, "close": 0.5513, "volume": 3209.4, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 0.5512, "high": 0.5515, "low": 0.5468, "close": 0.551, "volume": 6115.4, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 0.5491, "high": 0.5497, "low": 0.5472, "close": 0.5472, "volume": 1781.8, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 0.5483, "high": 0.5483, "low": 0.5438, "close": 0.5467, "volume": 5740.3, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 0.548, "high": 0.5487, "low": 0.5467, "close": 0.5487, "volume": 698.0, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 0.549, "high": 0.5498, "low": 0.5487, "close": 0.549, "volume": 17797.2, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 0.5489, "high": 0.5528, "low": 0.5487, "close": 0.5528, "volume": 1807.9, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 0.553, "high": 0.553, "low": 0.5512, "close": 0.5524, "volume": 2220.6, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 0.5509, "high": 0.5521, "low": 0.5509, "close": 0.5513, "volume": 1857.7, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 0.5502, "high": 0.5502, "low": 0.5501, "close": 0.5501, "volume": 10176.7, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 0.5517, "high": 0.5517, "low": 0.5517, "close": 0.5517, "volume": 3.4, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 0.5506, "high": 0.5506, "low": 0.5506, "close": 0.5506, "volume": 39.9, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 0.552, "high": 0.552, "low": 0.5494, "close": 0.5495, "volume": 4981.4, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 0.5485, "high": 0.5485, "low": 0.5469, "close": 0.5469, "volume": 110.4, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 0.5479, "high": 0.5479, "low": 0.5479, "close": 0.5479, "volume": 36.6, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 0.5479, "high": 0.5479, "low": 0.5479, "close": 0.5479, "volume": 0.0, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 0.5479, "high": 0.5479, "low": 0.5479, "close": 0.5479, "volume": 0.0, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 0.5479, "high": 0.5499, "low": 0.5477, "close": 0.5499, "volume": 284.5, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 0.5511, "high": 0.5518, "low": 0.5501, "close": 0.5501, "volume": 1133.4, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 0.5498, "high": 0.5508, "low": 0.544, "close": 0.544, "volume": 4341.9, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 0.5478, "high": 0.5478, "low": 0.5374, "close": 0.5389, "volume": 5077.5, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 0.539, "high": 0.544, "low": 0.5371, "close": 0.5406, "volume": 4477.3, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 0.5399, "high": 0.5437, "low": 0.5387, "close": 0.5405, "volume": 18934.5, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 0.5384, "high": 0.5392, "low": 0.5326, "close": 0.5364, "volume": 11453.1, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 0.5363, "high": 0.5406, "low": 0.5358, "close": 0.5377, "volume": 3085.6, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 0.5381, "high": 0.5381, "low": 0.5379, "close": 0.5379, "volume": 555.0, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 0.5409, "high": 0.5433, "low": 0.5405, "close": 0.5408, "volume": 1748.5, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 92.4, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 0.5403, "high": 0.5403, "low": 0.5394, "close": 0.5399, "volume": 562.7, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 0.5398, "high": 0.5408, "low": 0.5398, "close": 0.5408, "volume": 1078.4, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 0.5402, "high": 0.5423, "low": 0.5402, "close": 0.5402, "volume": 4338.9, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 0.5412, "high": 0.5422, "low": 0.5412, "close": 0.5422, "volume": 97.5, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 0.5426, "high": 0.5446, "low": 0.5426, "close": 0.543, "volume": 332.0, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 0.5428, "high": 0.5445, "low": 0.5428, "close": 0.5445, "volume": 124.6, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 0.5446, "high": 0.5446, "low": 0.5436, "close": 0.5445, "volume": 1747.0, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 0.5435, "high": 0.5435, "low": 0.5435, "close": 0.5435, "volume": 63.0, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 0.5428, "high": 0.543, "low": 0.5409, "close": 0.5409, "volume": 2806.7, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 0.5411, "high": 0.5411, "low": 0.5411, "close": 0.5411, "volume": 110.9, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 0.5415, "high": 0.5415, "low": 0.54, "close": 0.5404, "volume": 95.6, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 0.5421, "high": 0.5429, "low": 0.5421, "close": 0.5427, "volume": 375.0, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 0.5435, "high": 0.5435, "low": 0.5434, "close": 0.5434, "volume": 187.8, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 0.5429, "high": 0.5429, "low": 0.5425, "close": 0.5425, "volume": 260.9, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 0.5434, "high": 0.5444, "low": 0.5434, "close": 0.5435, "volume": 861.1, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 0.5426, "high": 0.5447, "low": 0.5426, "close": 0.5447, "volume": 169.0, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 0.545, "high": 0.5455, "low": 0.545, "close": 0.5455, "volume": 2106.4, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 0.5452, "high": 0.5469, "low": 0.5437, "close": 0.5448, "volume": 4676.1, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 0.5435, "high": 0.5435, "low": 0.5412, "close": 0.5412, "volume": 920.6, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 0.5408, "high": 0.5409, "low": 0.538, "close": 0.5394, "volume": 4165.6, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 0.538, "high": 0.5389, "low": 0.5364, "close": 0.5368, "volume": 2358.6, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 0.5377, "high": 0.5394, "low": 0.5377, "close": 0.539, "volume": 6666.0, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 0.5391, "high": 0.5391, "low": 0.5391, "close": 0.5391, "volume": 3.0, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 0.5398, "high": 0.5404, "low": 0.5391, "close": 0.5399, "volume": 404.9, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 0.5393, "high": 0.5398, "low": 0.5393, "close": 0.5398, "volume": 757.6, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 0.5399, "high": 0.5408, "low": 0.5398, "close": 0.5404, "volume": 913.7, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 0.5415, "high": 0.5415, "low": 0.5409, "close": 0.5409, "volume": 23.7, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 0.5415, "high": 0.5421, "low": 0.5415, "close": 0.5417, "volume": 44.5, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 0.5397, "high": 0.5413, "low": 0.5397, "close": 0.5413, "volume": 803.1, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 0.5413, "high": 0.5426, "low": 0.5402, "close": 0.5426, "volume": 2403.5, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 0.5426, "high": 0.5427, "low": 0.5426, "close": 0.5427, "volume": 344.0, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 0.5426, "high": 0.5441, "low": 0.5426, "close": 0.5438, "volume": 963.9, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 0.5442, "high": 0.5451, "low": 0.5434, "close": 0.5439, "volume": 880.1, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 0.5423, "high": 0.5424, "low": 0.5417, "close": 0.5423, "volume": 789.2, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 0.5424, "high": 0.5424, "low": 0.5424, "close": 0.5424, "volume": 453.8, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 0.5417, "high": 0.5423, "low": 0.5417, "close": 0.5423, "volume": 51.3, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 0.5424, "high": 0.5424, "low": 0.5424, "close": 0.5424, "volume": 18.4, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 0.5442, "high": 0.5442, "low": 0.5436, "close": 0.5437, "volume": 727.7, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 0.5427, "high": 0.5456, "low": 0.5424, "close": 0.5424, "volume": 1945.1, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 0.5425, "high": 0.5425, "low": 0.5415, "close": 0.5415, "volume": 579.5, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 0.5418, "high": 0.5434, "low": 0.5418, "close": 0.5434, "volume": 474.4, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 0.5432, "high": 0.5432, "low": 0.5409, "close": 0.5416, "volume": 307.6, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 0.5415, "high": 0.5421, "low": 0.5378, "close": 0.5378, "volume": 13552.9, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 0.5398, "high": 0.5401, "low": 0.5378, "close": 0.5387, "volume": 5384.8, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 0.5412, "high": 0.5426, "low": 0.5412, "close": 0.5426, "volume": 5199.6, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 0.5425, "high": 0.5435, "low": 0.5419, "close": 0.5435, "volume": 646.0, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 0.5434, "high": 0.544, "low": 0.5411, "close": 0.544, "volume": 11530.4, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 0.5437, "high": 0.544, "low": 0.5401, "close": 0.5401, "volume": 813.8, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 0.5394, "high": 0.5401, "low": 0.5391, "close": 0.5398, "volume": 2145.0, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 0.5418, "high": 0.5426, "low": 0.5418, "close": 0.5423, "volume": 873.5, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 0.543, "high": 0.5436, "low": 0.5423, "close": 0.5434, "volume": 529.1, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 0.5444, "high": 0.5451, "low": 0.5428, "close": 0.5432, "volume": 1185.8, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 0.544, "high": 0.548, "low": 0.5432, "close": 0.5469, "volume": 13234.3, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 0.5475, "high": 0.551, "low": 0.5472, "close": 0.5477, "volume": 3935.6, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 0.547, "high": 0.5474, "low": 0.5467, "close": 0.5468, "volume": 237.2, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 0.5464, "high": 0.5464, "low": 0.5442, "close": 0.5443, "volume": 224.9, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 0.5437, "high": 0.5454, "low": 0.5437, "close": 0.5454, "volume": 3734.3, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 0.5458, "high": 0.5475, "low": 0.5454, "close": 0.547, "volume": 1287.2, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 0.5475, "high": 0.5475, "low": 0.5463, "close": 0.547, "volume": 260.5, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 0.5457, "high": 0.5457, "low": 0.5453, "close": 0.5453, "volume": 50.9, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 0.5446, "high": 0.5452, "low": 0.5445, "close": 0.5445, "volume": 510.0, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 0.544, "high": 0.544, "low": 0.5411, "close": 0.5411, "volume": 678.3, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 0.5416, "high": 0.5418, "low": 0.5411, "close": 0.5418, "volume": 1238.5, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 0.5432, "high": 0.5542, "low": 0.5432, "close": 0.5504, "volume": 8541.5, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 0.5502, "high": 0.551, "low": 0.5476, "close": 0.5476, "volume": 2707.9, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 0.5479, "high": 0.5487, "low": 0.543, "close": 0.546, "volume": 8290.9, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 0.5462, "high": 0.5491, "low": 0.5462, "close": 0.5487, "volume": 1341.4, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 0.549, "high": 0.5521, "low": 0.549, "close": 0.5499, "volume": 4433.1, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 0.549, "high": 0.5504, "low": 0.5476, "close": 0.5504, "volume": 4689.6, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 0.5504, "high": 0.5506, "low": 0.5481, "close": 0.5505, "volume": 4813.1, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 0.5515, "high": 0.5515, "low": 0.5501, "close": 0.551, "volume": 6667.0, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 0.55, "high": 0.5501, "low": 0.5471, "close": 0.548, "volume": 6428.6, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 0.5469, "high": 0.5537, "low": 0.5466, "close": 0.5535, "volume": 9928.5, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 0.5537, "high": 0.5543, "low": 0.5515, "close": 0.5525, "volume": 3836.1, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 0.5544, "high": 0.557, "low": 0.5544, "close": 0.555, "volume": 14854.6, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 0.5556, "high": 0.5573, "low": 0.5538, "close": 0.5545, "volume": 2487.5, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 0.5552, "high": 0.5552, "low": 0.5512, "close": 0.5528, "volume": 8249.5, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 0.5518, "high": 0.5529, "low": 0.5503, "close": 0.5518, "volume": 4916.0, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 0.5524, "high": 0.5556, "low": 0.5524, "close": 0.5555, "volume": 11670.6, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 0.5561, "high": 0.5589, "low": 0.5559, "close": 0.5572, "volume": 5491.0, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 0.5555, "high": 0.5578, "low": 0.5547, "close": 0.5556, "volume": 6722.5, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 0.5554, "high": 0.5557, "low": 0.5541, "close": 0.5557, "volume": 894.6, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 0.5581, "high": 0.5588, "low": 0.5548, "close": 0.5579, "volume": 5335.9, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 0.5583, "high": 0.5609, "low": 0.5573, "close": 0.5584, "volume": 4335.5, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 0.5604, "high": 0.5637, "low": 0.5603, "close": 0.5637, "volume": 4799.1, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 0.5632, "high": 0.5639, "low": 0.5606, "close": 0.5627, "volume": 3204.8, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 0.5621, "high": 0.5621, "low": 0.5571, "close": 0.5604, "volume": 21885.3, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 0.5607, "high": 0.5607, "low": 0.5575, "close": 0.5591, "volume": 821.3, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 0.5581, "high": 0.5608, "low": 0.5561, "close": 0.5608, "volume": 5123.9, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 0.5615, "high": 0.5664, "low": 0.5603, "close": 0.5603, "volume": 9683.6, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 0.5608, "high": 0.5617, "low": 0.5582, "close": 0.5589, "volume": 5110.6, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 0.5593, "high": 0.5619, "low": 0.5591, "close": 0.5619, "volume": 1224.3, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 0.5611, "high": 0.5616, "low": 0.5603, "close": 0.5606, "volume": 18606.9, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 0.5603, "high": 0.5613, "low": 0.5593, "close": 0.5593, "volume": 30.7, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 0.5582, "high": 0.5585, "low": 0.5547, "close": 0.5564, "volume": 4610.7, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 0.5563, "high": 0.5569, "low": 0.5561, "close": 0.5566, "volume": 1575.7, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 0.5574, "high": 0.5581, "low": 0.5574, "close": 0.5581, "volume": 253.5, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 0.5592, "high": 0.5595, "low": 0.5575, "close": 0.5577, "volume": 884.6, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 0.5582, "high": 0.5607, "low": 0.5565, "close": 0.5595, "volume": 4446.9, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 0.5605, "high": 0.5635, "low": 0.5605, "close": 0.5626, "volume": 191.4, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 0.5631, "high": 0.5688, "low": 0.5626, "close": 0.5661, "volume": 11934.7, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 0.5661, "high": 0.5665, "low": 0.5636, "close": 0.5644, "volume": 1336.6, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 0.5641, "high": 0.5643, "low": 0.562, "close": 0.562, "volume": 744.0, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 0.5615, "high": 0.5615, "low": 0.5591, "close": 0.5595, "volume": 2919.2, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 0.5586, "high": 0.5592, "low": 0.5579, "close": 0.5579, "volume": 378.6, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 0.5574, "high": 0.5578, "low": 0.5556, "close": 0.5556, "volume": 837.8, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 0.5567, "high": 0.5567, "low": 0.5566, "close": 0.5566, "volume": 134.9, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 0.5554, "high": 0.5558, "low": 0.5554, "close": 0.5558, "volume": 289.9, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 0.5563, "high": 0.5563, "low": 0.554, "close": 0.554, "volume": 1148.0, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 0.5547, "high": 0.5547, "low": 0.5533, "close": 0.5536, "volume": 651.6, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 0.5543, "high": 0.5543, "low": 0.5542, "close": 0.5542, "volume": 158.7, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 0.5536, "high": 0.5559, "low": 0.5536, "close": 0.5547, "volume": 2215.1, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 0.5542, "high": 0.5542, "low": 0.5481, "close": 0.5481, "volume": 5375.0, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 0.5486, "high": 0.5505, "low": 0.5461, "close": 0.5498, "volume": 2475.4, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 0.5482, "high": 0.5507, "low": 0.5475, "close": 0.5507, "volume": 976.4, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 0.5471, "high": 0.5638, "low": 0.5435, "close": 0.5589, "volume": 17412.8, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 0.5594, "high": 0.562, "low": 0.5509, "close": 0.5537, "volume": 11405.8, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 0.5529, "high": 0.5544, "low": 0.5529, "close": 0.5544, "volume": 77.5, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 0.554, "high": 0.5555, "low": 0.5537, "close": 0.5555, "volume": 2143.9, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 0.5555, "high": 0.559, "low": 0.5555, "close": 0.5585, "volume": 1621.1, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 0.5593, "high": 0.5594, "low": 0.5585, "close": 0.5588, "volume": 3474.6, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 0.5579, "high": 0.5589, "low": 0.5579, "close": 0.5589, "volume": 432.1, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 0.5585, "high": 0.56, "low": 0.5582, "close": 0.5596, "volume": 2308.4, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 0.56, "high": 0.5607, "low": 0.5585, "close": 0.5591, "volume": 727.7, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 0.5605, "high": 0.5619, "low": 0.5605, "close": 0.5619, "volume": 2131.0, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 0.5614, "high": 0.5638, "low": 0.561, "close": 0.563, "volume": 1829.1, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 0.5638, "high": 0.5649, "low": 0.5609, "close": 0.5609, "volume": 3327.0, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 0.5613, "high": 0.5618, "low": 0.5612, "close": 0.5618, "volume": 149.2, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 0.5614, "high": 0.5623, "low": 0.5614, "close": 0.5623, "volume": 56.4, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 0.5629, "high": 0.5629, "low": 0.5618, "close": 0.5626, "volume": 138.0, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 0.5616, "high": 0.5616, "low": 0.5616, "close": 0.5616, "volume": 2.0, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 0.5613, "high": 0.5613, "low": 0.5579, "close": 0.5579, "volume": 1459.7, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 0.5579, "high": 0.5579, "low": 0.5565, "close": 0.5565, "volume": 1041.3, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 0.5556, "high": 0.5556, "low": 0.5545, "close": 0.5545, "volume": 893.8, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 0.5546, "high": 0.5547, "low": 0.5522, "close": 0.5535, "volume": 1300.3, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 0.554, "high": 0.5562, "low": 0.5513, "close": 0.5513, "volume": 4254.3, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 0.5513, "high": 0.553, "low": 0.5512, "close": 0.5529, "volume": 3679.2, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 0.5528, "high": 0.5536, "low": 0.5517, "close": 0.5517, "volume": 204.0, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 0.5522, "high": 0.5566, "low": 0.5522, "close": 0.5548, "volume": 4952.1, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 0.5533, "high": 0.5553, "low": 0.5525, "close": 0.555, "volume": 1092.5, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 0.5552, "high": 0.5552, "low": 0.5512, "close": 0.5518, "volume": 6317.0, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 0.551, "high": 0.5526, "low": 0.5505, "close": 0.5524, "volume": 949.9, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 0.5514, "high": 0.5526, "low": 0.5514, "close": 0.5526, "volume": 4025.4, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 0.5532, "high": 0.5597, "low": 0.553, "close": 0.5548, "volume": 14928.8, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 0.5549, "high": 0.5574, "low": 0.5541, "close": 0.5564, "volume": 1423.6, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 0.5571, "high": 0.5571, "low": 0.5535, "close": 0.5548, "volume": 6059.2, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 0.5555, "high": 0.5581, "low": 0.5531, "close": 0.5581, "volume": 4588.6, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 0.5554, "high": 0.5554, "low": 0.5537, "close": 0.5537, "volume": 15760.3, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 0.5531, "high": 0.5531, "low": 0.5492, "close": 0.5493, "volume": 7903.0, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 0.5492, "high": 0.5505, "low": 0.5484, "close": 0.5497, "volume": 2081.4, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 0.5498, "high": 0.5513, "low": 0.5493, "close": 0.5513, "volume": 3703.5, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 0.5518, "high": 0.5521, "low": 0.5469, "close": 0.5474, "volume": 6816.9, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 0.5466, "high": 0.5473, "low": 0.5459, "close": 0.5463, "volume": 2801.9, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 0.5463, "high": 0.547, "low": 0.5457, "close": 0.5466, "volume": 813.9, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 0.5465, "high": 0.5465, "low": 0.5437, "close": 0.5445, "volume": 2465.5, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 0.5437, "high": 0.5441, "low": 0.5418, "close": 0.5424, "volume": 2659.6, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 0.5415, "high": 0.5427, "low": 0.5363, "close": 0.5409, "volume": 6054.5, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 0.5422, "high": 0.5422, "low": 0.5414, "close": 0.5416, "volume": 743.8, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 0.5426, "high": 0.5433, "low": 0.5425, "close": 0.5433, "volume": 459.4, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 0.5433, "high": 0.5445, "low": 0.5429, "close": 0.5429, "volume": 4702.0, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 0.5433, "high": 0.5438, "low": 0.5428, "close": 0.5438, "volume": 150.1, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 0.5425, "high": 0.5436, "low": 0.541, "close": 0.541, "volume": 1556.9, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 0.541, "high": 0.5424, "low": 0.5405, "close": 0.5424, "volume": 1632.3, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 0.5427, "high": 0.5435, "low": 0.5421, "close": 0.5435, "volume": 439.3, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 0.5437, "high": 0.5437, "low": 0.543, "close": 0.543, "volume": 52.7, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 0.5418, "high": 0.5428, "low": 0.541, "close": 0.541, "volume": 2301.4, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 0.541, "high": 0.5422, "low": 0.5405, "close": 0.5422, "volume": 5568.4, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 0.5422, "high": 0.5423, "low": 0.5407, "close": 0.5414, "volume": 5697.2, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 0.5422, "high": 0.5422, "low": 0.5418, "close": 0.5421, "volume": 168.1, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 0.5424, "high": 0.5431, "low": 0.542, "close": 0.5431, "volume": 4258.2, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 0.542, "high": 0.5421, "low": 0.5409, "close": 0.5409, "volume": 164.5, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 0.5404, "high": 0.5412, "low": 0.5404, "close": 0.5412, "volume": 114.6, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 0.5422, "high": 0.5424, "low": 0.5422, "close": 0.5424, "volume": 141.8, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 0.543, "high": 0.543, "low": 0.5418, "close": 0.5419, "volume": 1935.5, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 0.5419, "high": 0.5419, "low": 0.5419, "close": 0.5419, "volume": 44.9, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 0.5419, "high": 0.5426, "low": 0.541, "close": 0.541, "volume": 2103.4, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 0.541, "high": 0.541, "low": 0.5408, "close": 0.5408, "volume": 43.5, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 0.5419, "high": 0.5423, "low": 0.5416, "close": 0.5416, "volume": 878.1, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 0.5415, "high": 0.5416, "low": 0.5414, "close": 0.5416, "volume": 1315.6, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 0.5416, "high": 0.5416, "low": 0.5416, "close": 0.5416, "volume": 0.0, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 0.5424, "high": 0.5424, "low": 0.5424, "close": 0.5424, "volume": 18.8, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 0.5424, "high": 0.5424, "low": 0.5424, "close": 0.5424, "volume": 0.0, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 0.5426, "high": 0.5426, "low": 0.5414, "close": 0.5414, "volume": 2347.9, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 0.5404, "high": 0.5404, "low": 0.5402, "close": 0.5402, "volume": 281.9, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 0.5403, "high": 0.5412, "low": 0.5403, "close": 0.5412, "volume": 11161.8, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 0.541, "high": 0.5424, "low": 0.5408, "close": 0.5417, "volume": 24733.8, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 0.5417, "high": 0.5417, "low": 0.541, "close": 0.5414, "volume": 332.6, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 0.541, "high": 0.541, "low": 0.5397, "close": 0.5408, "volume": 2229.2, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 0.5408, "high": 0.5408, "low": 0.5408, "close": 0.5408, "volume": 1393.8, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 0.5408, "high": 0.5408, "low": 0.5401, "close": 0.5408, "volume": 771.4, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 0.5407, "high": 0.5415, "low": 0.5407, "close": 0.541, "volume": 755.1, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 0.541, "high": 0.541, "low": 0.541, "close": 0.541, "volume": 0.0, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 0.5404, "high": 0.5405, "low": 0.5398, "close": 0.5398, "volume": 5422.3, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 0.5401, "high": 0.5401, "low": 0.5359, "close": 0.5368, "volume": 4309.6, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 0.539, "high": 0.539, "low": 0.5365, "close": 0.538, "volume": 956.5, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 0.5363, "high": 0.5369, "low": 0.5352, "close": 0.5369, "volume": 2662.2, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 0.5372, "high": 0.5372, "low": 0.5356, "close": 0.5371, "volume": 180.7, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 0.5354, "high": 0.5354, "low": 0.5201, "close": 0.5238, "volume": 42103.0, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 0.523, "high": 0.5254, "low": 0.5224, "close": 0.5254, "volume": 1465.9, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 0.5263, "high": 0.5283, "low": 0.5263, "close": 0.5279, "volume": 3052.0, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 0.5284, "high": 0.5298, "low": 0.5283, "close": 0.5283, "volume": 3828.7, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 0.5277, "high": 0.5278, "low": 0.5262, "close": 0.5269, "volume": 13535.1, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 0.5255, "high": 0.5279, "low": 0.5253, "close": 0.5275, "volume": 1845.8, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 0.527, "high": 0.527, "low": 0.5268, "close": 0.5268, "volume": 844.3, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 0.527, "high": 0.5276, "low": 0.527, "close": 0.527, "volume": 1873.8, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 0.5287, "high": 0.5296, "low": 0.5287, "close": 0.5296, "volume": 325.1, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 0.5279, "high": 0.5279, "low": 0.5268, "close": 0.5268, "volume": 625.4, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 0.5271, "high": 0.5271, "low": 0.5205, "close": 0.5211, "volume": 9404.7, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 0.5217, "high": 0.5217, "low": 0.517, "close": 0.5211, "volume": 8694.8, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 0.5201, "high": 0.5201, "low": 0.5138, "close": 0.5172, "volume": 5402.8, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 0.518, "high": 0.5181, "low": 0.5149, "close": 0.5166, "volume": 3855.5, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 0.5176, "high": 0.5199, "low": 0.5176, "close": 0.5198, "volume": 1036.9, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 0.5197, "high": 0.5228, "low": 0.5161, "close": 0.5228, "volume": 17242.0, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 0.5212, "high": 0.5271, "low": 0.5212, "close": 0.5235, "volume": 4568.8, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 0.5248, "high": 0.5264, "low": 0.5243, "close": 0.5252, "volume": 3558.8, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 0.5254, "high": 0.5267, "low": 0.5252, "close": 0.5253, "volume": 4277.7, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 0.5238, "high": 0.5245, "low": 0.5231, "close": 0.5245, "volume": 742.7, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 0.5233, "high": 0.5234, "low": 0.5186, "close": 0.5202, "volume": 3737.3, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 0.5202, "high": 0.5208, "low": 0.5174, "close": 0.5198, "volume": 4226.8, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 0.5185, "high": 0.521, "low": 0.518, "close": 0.5195, "volume": 16315.8, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 0.5203, "high": 0.5225, "low": 0.5203, "close": 0.5215, "volume": 3595.4, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 0.5215, "high": 0.5216, "low": 0.5212, "close": 0.5212, "volume": 6117.4, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 0.5212, "high": 0.5227, "low": 0.5193, "close": 0.5227, "volume": 8400.6, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 0.5234, "high": 0.5237, "low": 0.5234, "close": 0.5235, "volume": 94.3, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 0.5199, "high": 0.5204, "low": 0.5192, "close": 0.5204, "volume": 326.4, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 0.5175, "high": 0.5175, "low": 0.512, "close": 0.5132, "volume": 6395.8, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 0.5132, "high": 0.5132, "low": 0.5081, "close": 0.5107, "volume": 8247.9, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 0.5102, "high": 0.5102, "low": 0.5009, "close": 0.5041, "volume": 18499.7, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 0.5036, "high": 0.5054, "low": 0.5033, "close": 0.5046, "volume": 2920.1, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 0.5051, "high": 0.5056, "low": 0.504, "close": 0.5056, "volume": 5807.6, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 0.5064, "high": 0.5078, "low": 0.5046, "close": 0.5046, "volume": 5075.7, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 0.5036, "high": 0.505, "low": 0.4974, "close": 0.5016, "volume": 31416.8, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 0.5, "high": 0.5026, "low": 0.4989, "close": 0.502, "volume": 13696.9, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 0.5023, "high": 0.5046, "low": 0.5023, "close": 0.5037, "volume": 1947.9, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 0.5029, "high": 0.5035, "low": 0.5, "close": 0.5035, "volume": 5106.3, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 0.5033, "high": 0.5043, "low": 0.501, "close": 0.501, "volume": 1530.5, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 0.5007, "high": 0.5007, "low": 0.4927, "close": 0.4956, "volume": 9570.8, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 0.4948, "high": 0.5003, "low": 0.4943, "close": 0.4998, "volume": 6200.8, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 0.4999, "high": 0.5026, "low": 0.4992, "close": 0.5003, "volume": 7963.4, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 0.5007, "high": 0.5028, "low": 0.5007, "close": 0.5015, "volume": 2897.6, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 0.502, "high": 0.5033, "low": 0.5009, "close": 0.5024, "volume": 1400.4, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 0.5032, "high": 0.5094, "low": 0.5022, "close": 0.5054, "volume": 7137.4, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 0.5062, "high": 0.5062, "low": 0.5025, "close": 0.5025, "volume": 3118.0, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 0.5034, "high": 0.5054, "low": 0.5034, "close": 0.5052, "volume": 1999.5, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 0.5056, "high": 0.5179, "low": 0.5056, "close": 0.5125, "volume": 14928.4, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 0.5141, "high": 0.5149, "low": 0.5093, "close": 0.5093, "volume": 5721.3, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 0.5085, "high": 0.5085, "low": 0.507, "close": 0.508, "volume": 3541.9, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 0.5069, "high": 0.5069, "low": 0.5059, "close": 0.5059, "volume": 1009.3, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 0.5069, "high": 0.5076, "low": 0.5065, "close": 0.5065, "volume": 347.0, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 0.5055, "high": 0.5067, "low": 0.5009, "close": 0.5009, "volume": 4794.2, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 0.5003, "high": 0.5052, "low": 0.5003, "close": 0.5052, "volume": 1363.3, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 0.5056, "high": 0.5177, "low": 0.5055, "close": 0.511, "volume": 13207.7, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 0.5108, "high": 0.5108, "low": 0.509, "close": 0.509, "volume": 1285.6, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 0.5108, "high": 0.512, "low": 0.5098, "close": 0.5098, "volume": 2423.5, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 0.5085, "high": 0.5095, "low": 0.5054, "close": 0.509, "volume": 5096.1, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 0.5107, "high": 0.511, "low": 0.5062, "close": 0.5062, "volume": 4537.0, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 0.509, "high": 0.51, "low": 0.5085, "close": 0.5099, "volume": 973.7, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 0.5103, "high": 0.5173, "low": 0.5088, "close": 0.5095, "volume": 8337.9, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 0.5094, "high": 0.5094, "low": 0.5047, "close": 0.5056, "volume": 2962.4, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 0.5066, "high": 0.5086, "low": 0.5064, "close": 0.5086, "volume": 109.6, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 0.5086, "high": 0.512, "low": 0.5086, "close": 0.5094, "volume": 11019.8, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 0.5093, "high": 0.5093, "low": 0.5093, "close": 0.5093, "volume": 282.7, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 0.5116, "high": 0.5119, "low": 0.5105, "close": 0.5105, "volume": 4094.7, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 0.5096, "high": 0.5096, "low": 0.5087, "close": 0.5089, "volume": 491.9, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 0.5089, "high": 0.5089, "low": 0.5054, "close": 0.5059, "volume": 6308.4, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 0.5054, "high": 0.5098, "low": 0.5053, "close": 0.5095, "volume": 2377.8, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 0.509, "high": 0.5105, "low": 0.509, "close": 0.5092, "volume": 2708.2, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 0.5105, "high": 0.5122, "low": 0.5105, "close": 0.5109, "volume": 3128.2, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 0.5117, "high": 0.5125, "low": 0.5094, "close": 0.5094, "volume": 5184.6, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 0.5096, "high": 0.5112, "low": 0.509, "close": 0.5112, "volume": 733.6, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 0.5094, "high": 0.5094, "low": 0.508, "close": 0.508, "volume": 46.0, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 0.508, "high": 0.508, "low": 0.507, "close": 0.507, "volume": 1439.5, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 0.51, "high": 0.5227, "low": 0.51, "close": 0.51, "volume": 27105.9, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 0.5102, "high": 0.5147, "low": 0.5102, "close": 0.5139, "volume": 2199.5, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 0.5148, "high": 0.5189, "low": 0.5145, "close": 0.5189, "volume": 4056.5, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 0.519, "high": 0.519, "low": 0.5153, "close": 0.5153, "volume": 3303.7, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 0.5145, "high": 0.5148, "low": 0.5142, "close": 0.5142, "volume": 1650.1, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 0.5155, "high": 0.5155, "low": 0.5093, "close": 0.5095, "volume": 5112.5, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 0.5112, "high": 0.5112, "low": 0.51, "close": 0.5109, "volume": 803.1, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 0.511, "high": 0.5139, "low": 0.5104, "close": 0.5121, "volume": 6368.4, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 0.5141, "high": 0.5161, "low": 0.514, "close": 0.5151, "volume": 2353.2, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 0.5157, "high": 0.5158, "low": 0.5146, "close": 0.5147, "volume": 673.8, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 0.5134, "high": 0.5149, "low": 0.5108, "close": 0.5112, "volume": 4418.7, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 0.5112, "high": 0.5121, "low": 0.5093, "close": 0.5093, "volume": 1427.9, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 0.5093, "high": 0.5111, "low": 0.5085, "close": 0.5111, "volume": 1721.2, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 0.5113, "high": 0.5135, "low": 0.5101, "close": 0.5135, "volume": 856.4, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 0.5135, "high": 0.5148, "low": 0.5135, "close": 0.5142, "volume": 955.7, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 0.514, "high": 0.5149, "low": 0.5136, "close": 0.5136, "volume": 280.0, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 0.5139, "high": 0.5139, "low": 0.5132, "close": 0.5132, "volume": 1792.9, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 0.514, "high": 0.525, "low": 0.5135, "close": 0.5224, "volume": 10284.4, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 0.5237, "high": 0.5237, "low": 0.5179, "close": 0.5205, "volume": 6718.5, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 0.5178, "high": 0.5195, "low": 0.517, "close": 0.517, "volume": 2516.6, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 0.5186, "high": 0.5193, "low": 0.5186, "close": 0.5189, "volume": 991.3, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 0.517, "high": 0.517, "low": 0.5154, "close": 0.5154, "volume": 3373.4, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 0.5158, "high": 0.5169, "low": 0.5152, "close": 0.5154, "volume": 2199.9, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 0.5165, "high": 0.5171, "low": 0.5165, "close": 0.5171, "volume": 38.1, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 0.5175, "high": 0.5179, "low": 0.5175, "close": 0.5179, "volume": 287.7, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 0.5178, "high": 0.5178, "low": 0.5165, "close": 0.5172, "volume": 333.4, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 0.5165, "high": 0.5173, "low": 0.5165, "close": 0.5173, "volume": 332.6, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 0.5185, "high": 0.5185, "low": 0.5185, "close": 0.5185, "volume": 18.6, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 0.5195, "high": 0.5206, "low": 0.5177, "close": 0.5202, "volume": 1034.0, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 0.52, "high": 0.5211, "low": 0.5183, "close": 0.52, "volume": 1987.5, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 0.5218, "high": 0.5245, "low": 0.5215, "close": 0.522, "volume": 4350.5, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 0.523, "high": 0.525, "low": 0.5212, "close": 0.525, "volume": 16363.3, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 0.5252, "high": 0.5272, "low": 0.523, "close": 0.524, "volume": 4705.3, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 0.5239, "high": 0.5239, "low": 0.5209, "close": 0.5216, "volume": 1324.7, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 0.5226, "high": 0.5228, "low": 0.5213, "close": 0.5228, "volume": 5308.4, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 0.5235, "high": 0.5266, "low": 0.5231, "close": 0.5239, "volume": 10069.5, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 0.5253, "high": 0.5256, "low": 0.5253, "close": 0.5256, "volume": 30.4, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 0.5265, "high": 0.5266, "low": 0.5245, "close": 0.5261, "volume": 1110.3, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 0.5248, "high": 0.527, "low": 0.5242, "close": 0.5251, "volume": 9703.1, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 0.5244, "high": 0.526, "low": 0.5242, "close": 0.526, "volume": 677.3, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 0.5247, "high": 0.5247, "low": 0.5209, "close": 0.5209, "volume": 7720.0, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 0.522, "high": 0.5241, "low": 0.522, "close": 0.5221, "volume": 5532.0, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 0.5228, "high": 0.5234, "low": 0.5209, "close": 0.5234, "volume": 6467.4, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 0.5243, "high": 0.5284, "low": 0.5219, "close": 0.5272, "volume": 7697.5, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 0.5272, "high": 0.5272, "low": 0.5265, "close": 0.5265, "volume": 10707.0, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 0.5277, "high": 0.5277, "low": 0.5245, "close": 0.5246, "volume": 2767.2, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 0.526, "high": 0.5279, "low": 0.526, "close": 0.526, "volume": 2241.3, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 0.5247, "high": 0.5247, "low": 0.5218, "close": 0.5228, "volume": 1215.8, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 0.5228, "high": 0.5228, "low": 0.521, "close": 0.5214, "volume": 481.0, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 0.5209, "high": 0.5233, "low": 0.5208, "close": 0.5233, "volume": 931.1, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 0.5227, "high": 0.5227, "low": 0.5227, "close": 0.5227, "volume": 124.3, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 0.5225, "high": 0.5229, "low": 0.5219, "close": 0.5229, "volume": 1086.1, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 0.5222, "high": 0.5222, "low": 0.5171, "close": 0.5171, "volume": 5586.2, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 0.5171, "high": 0.519, "low": 0.5162, "close": 0.5163, "volume": 1143.6, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 0.5182, "high": 0.5189, "low": 0.518, "close": 0.5188, "volume": 1388.3, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 0.5185, "high": 0.5187, "low": 0.5152, "close": 0.5162, "volume": 3718.0, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 0.5167, "high": 0.5193, "low": 0.5167, "close": 0.5193, "volume": 1841.0, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 0.5197, "high": 0.5205, "low": 0.5186, "close": 0.5205, "volume": 15397.1, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 0.5206, "high": 0.5206, "low": 0.5185, "close": 0.5194, "volume": 1978.3, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 0.5192, "high": 0.5194, "low": 0.519, "close": 0.5194, "volume": 1617.1, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 0.5204, "high": 0.5204, "low": 0.5201, "close": 0.5204, "volume": 647.4, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 0.521, "high": 0.5211, "low": 0.521, "close": 0.521, "volume": 594.6, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 0.5215, "high": 0.525, "low": 0.5215, "close": 0.522, "volume": 11394.8, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 0.5238, "high": 0.5331, "low": 0.5238, "close": 0.5297, "volume": 13431.9, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 0.5325, "high": 0.5341, "low": 0.5292, "close": 0.5292, "volume": 3176.8, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 0.5307, "high": 0.5311, "low": 0.5289, "close": 0.5289, "volume": 2045.1, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 0.5289, "high": 0.5295, "low": 0.5281, "close": 0.5293, "volume": 2851.0, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 0.5322, "high": 0.5354, "low": 0.5322, "close": 0.5345, "volume": 7419.6, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 0.5336, "high": 0.5357, "low": 0.531, "close": 0.5312, "volume": 2456.6, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 0.5315, "high": 0.5323, "low": 0.5305, "close": 0.5308, "volume": 890.5, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 0.5326, "high": 0.5334, "low": 0.5325, "close": 0.533, "volume": 1284.6, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 0.5325, "high": 0.5325, "low": 0.5285, "close": 0.5285, "volume": 3373.2, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 0.5285, "high": 0.5285, "low": 0.5285, "close": 0.5285, "volume": 7.3, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 0.5289, "high": 0.5289, "low": 0.5265, "close": 0.5284, "volume": 1717.4, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 0.5266, "high": 0.5266, "low": 0.5264, "close": 0.5264, "volume": 395.1, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 0.5258, "high": 0.5274, "low": 0.5257, "close": 0.5274, "volume": 1643.3, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 0.5278, "high": 0.5278, "low": 0.5271, "close": 0.5272, "volume": 19805.1, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 0.5269, "high": 0.527, "low": 0.5269, "close": 0.527, "volume": 400.6, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 0.5263, "high": 0.5263, "low": 0.5255, "close": 0.5257, "volume": 605.9, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 0.5264, "high": 0.5264, "low": 0.5248, "close": 0.5248, "volume": 3646.6, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 0.5244, "high": 0.5269, "low": 0.5243, "close": 0.5269, "volume": 3547.3, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 0.5269, "high": 0.5269, "low": 0.5269, "close": 0.5269, "volume": 0.0, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 0.527, "high": 0.5285, "low": 0.527, "close": 0.5285, "volume": 1363.2, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 0.529, "high": 0.5292, "low": 0.5278, "close": 0.5278, "volume": 1244.5, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 0.5279, "high": 0.5279, "low": 0.5266, "close": 0.5266, "volume": 62.9, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 0.526, "high": 0.5272, "low": 0.5259, "close": 0.5272, "volume": 1134.2, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 0.5272, "high": 0.5272, "low": 0.5272, "close": 0.5272, "volume": 0.0, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 0.5289, "high": 0.53, "low": 0.5285, "close": 0.5285, "volume": 2163.0, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 0.5282, "high": 0.5282, "low": 0.5272, "close": 0.5276, "volume": 85.3, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 0.5278, "high": 0.5278, "low": 0.5224, "close": 0.5225, "volume": 9763.3, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 0.5217, "high": 0.5218, "low": 0.5185, "close": 0.5206, "volume": 5511.8, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 0.52, "high": 0.521, "low": 0.52, "close": 0.521, "volume": 914.1, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 0.5214, "high": 0.5214, "low": 0.5214, "close": 0.5214, "volume": 37.4, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 0.5209, "high": 0.5229, "low": 0.5208, "close": 0.5229, "volume": 8470.5, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 0.5229, "high": 0.5234, "low": 0.5229, "close": 0.5231, "volume": 1071.8, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 0.5231, "high": 0.5231, "low": 0.5231, "close": 0.5231, "volume": 0.0, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 0.5231, "high": 0.5231, "low": 0.5231, "close": 0.5231, "volume": 0.0, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 0.5213, "high": 0.5412, "low": 0.5211, "close": 0.523, "volume": 70067.4, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 0.5229, "high": 0.5229, "low": 0.5229, "close": 0.5229, "volume": 15.0, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 0.5242, "high": 0.5257, "low": 0.5242, "close": 0.5257, "volume": 1986.7, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 0.5251, "high": 0.5251, "low": 0.5246, "close": 0.5249, "volume": 2011.8, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 0.5248, "high": 0.5251, "low": 0.5243, "close": 0.5243, "volume": 1705.0, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 0.5253, "high": 0.5253, "low": 0.5227, "close": 0.5227, "volume": 253.5, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 0.5235, "high": 0.5236, "low": 0.5227, "close": 0.5227, "volume": 572.2, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 0.5237, "high": 0.5239, "low": 0.5231, "close": 0.5231, "volume": 2083.3, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 0.5219, "high": 0.5219, "low": 0.5209, "close": 0.5217, "volume": 3068.6, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 0.5209, "high": 0.5209, "low": 0.5178, "close": 0.5185, "volume": 10652.9, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 0.5178, "high": 0.5201, "low": 0.5176, "close": 0.5201, "volume": 1484.0, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 0.5201, "high": 0.5201, "low": 0.5195, "close": 0.5195, "volume": 147.0, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 0.5193, "high": 0.5193, "low": 0.5131, "close": 0.5141, "volume": 7192.5, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 0.5137, "high": 0.516, "low": 0.5137, "close": 0.516, "volume": 658.0, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 0.5155, "high": 0.5169, "low": 0.5152, "close": 0.5168, "volume": 620.3, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 0.5161, "high": 0.5165, "low": 0.5161, "close": 0.5165, "volume": 62.7, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 0.5177, "high": 0.5179, "low": 0.512, "close": 0.5136, "volume": 5988.5, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 0.5138, "high": 0.5144, "low": 0.513, "close": 0.5137, "volume": 748.4, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 0.5159, "high": 0.5219, "low": 0.5155, "close": 0.5191, "volume": 4723.7, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 0.5204, "high": 0.5227, "low": 0.5191, "close": 0.5227, "volume": 3405.5, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 0.5228, "high": 0.5234, "low": 0.5202, "close": 0.5202, "volume": 2324.8, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 0.5202, "high": 0.5202, "low": 0.5202, "close": 0.5202, "volume": 0.0, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 0.5235, "high": 0.5235, "low": 0.5235, "close": 0.5235, "volume": 7.5, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 0.524, "high": 0.5245, "low": 0.5228, "close": 0.5228, "volume": 1245.6, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 0.5226, "high": 0.5231, "low": 0.5225, "close": 0.5231, "volume": 2055.2, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 0.5246, "high": 0.5285, "low": 0.5245, "close": 0.5282, "volume": 5747.3, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 0.5282, "high": 0.5333, "low": 0.5282, "close": 0.5325, "volume": 4368.9, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 0.5325, "high": 0.5326, "low": 0.5286, "close": 0.5302, "volume": 11201.6, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 0.5303, "high": 0.5342, "low": 0.5298, "close": 0.5335, "volume": 14105.9, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 0.5321, "high": 0.5321, "low": 0.5321, "close": 0.5321, "volume": 744.2, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 0.5326, "high": 0.5341, "low": 0.5315, "close": 0.534, "volume": 9182.3, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 0.5335, "high": 0.5335, "low": 0.5312, "close": 0.5312, "volume": 710.4, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 0.531, "high": 0.531, "low": 0.5291, "close": 0.5302, "volume": 3699.5, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 0.5309, "high": 0.5311, "low": 0.524, "close": 0.5246, "volume": 4624.4, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 0.5246, "high": 0.5263, "low": 0.5229, "close": 0.5229, "volume": 5691.4, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 0.5249, "high": 0.5275, "low": 0.5249, "close": 0.5266, "volume": 703.6, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 0.5257, "high": 0.5259, "low": 0.5257, "close": 0.5259, "volume": 15.2, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 0.5265, "high": 0.5267, "low": 0.5264, "close": 0.5267, "volume": 272.4, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 0.5275, "high": 0.5281, "low": 0.5266, "close": 0.5266, "volume": 3956.7, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 0.5266, "high": 0.5266, "low": 0.5257, "close": 0.5257, "volume": 651.8, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 0.5257, "high": 0.5273, "low": 0.5251, "close": 0.5262, "volume": 1137.9, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 0.5241, "high": 0.5268, "low": 0.5241, "close": 0.5266, "volume": 835.7, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 0.5266, "high": 0.5279, "low": 0.5266, "close": 0.5279, "volume": 235.7, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 0.5285, "high": 0.5289, "low": 0.527, "close": 0.5277, "volume": 8109.5, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 0.5279, "high": 0.5299, "low": 0.5279, "close": 0.5297, "volume": 1986.6, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 0.5297, "high": 0.5297, "low": 0.5295, "close": 0.5295, "volume": 1051.9, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 0.5275, "high": 0.5275, "low": 0.5272, "close": 0.5272, "volume": 175.0, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 0.5288, "high": 0.5296, "low": 0.5288, "close": 0.5294, "volume": 4507.0, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 0.5301, "high": 0.5362, "low": 0.5301, "close": 0.5341, "volume": 13792.6, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 0.5357, "high": 0.5454, "low": 0.5357, "close": 0.5417, "volume": 28840.2, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 0.5411, "high": 0.5411, "low": 0.5356, "close": 0.5377, "volume": 2062.1, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 0.5355, "high": 0.5368, "low": 0.5355, "close": 0.5367, "volume": 464.1, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 0.5373, "high": 0.5384, "low": 0.5352, "close": 0.5355, "volume": 5593.6, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 0.5368, "high": 0.538, "low": 0.5352, "close": 0.5352, "volume": 2483.0, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 0.5344, "high": 0.5406, "low": 0.5337, "close": 0.5396, "volume": 3869.8, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 0.5392, "high": 0.544, "low": 0.5386, "close": 0.544, "volume": 8239.4, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 0.5443, "high": 0.5446, "low": 0.5415, "close": 0.5418, "volume": 4897.1, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 0.5415, "high": 0.5415, "low": 0.54, "close": 0.5408, "volume": 4023.0, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 0.5407, "high": 0.5415, "low": 0.54, "close": 0.54, "volume": 2684.5, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 0.5393, "high": 0.5414, "low": 0.5392, "close": 0.5414, "volume": 2223.2, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 0.5408, "high": 0.5443, "low": 0.5408, "close": 0.5432, "volume": 1428.7, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 0.5431, "high": 0.5431, "low": 0.5418, "close": 0.5431, "volume": 2940.3, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 0.5428, "high": 0.5438, "low": 0.5428, "close": 0.5437, "volume": 1357.5, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 0.5438, "high": 0.545, "low": 0.5438, "close": 0.5438, "volume": 332.4, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 0.545, "high": 0.5473, "low": 0.5425, "close": 0.5427, "volume": 8060.7, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 0.5444, "high": 0.5486, "low": 0.5444, "close": 0.5486, "volume": 2411.8, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 0.5484, "high": 0.5484, "low": 0.5426, "close": 0.5426, "volume": 1907.7, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 0.5426, "high": 0.5429, "low": 0.5392, "close": 0.5393, "volume": 2640.0, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 0.5393, "high": 0.5414, "low": 0.5393, "close": 0.5401, "volume": 1210.3, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 0.5401, "high": 0.5402, "low": 0.5391, "close": 0.5391, "volume": 950.8, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 0.5391, "high": 0.541, "low": 0.5384, "close": 0.5392, "volume": 1536.1, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 0.5397, "high": 0.5399, "low": 0.5391, "close": 0.5391, "volume": 733.1, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 0.5395, "high": 0.5426, "low": 0.5395, "close": 0.5426, "volume": 2097.8, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 0.5422, "high": 0.5428, "low": 0.5385, "close": 0.5401, "volume": 1653.9, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 0.5395, "high": 0.5395, "low": 0.5383, "close": 0.5395, "volume": 493.0, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 0.5392, "high": 0.5392, "low": 0.5386, "close": 0.539, "volume": 5919.2, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 0.5392, "high": 0.5392, "low": 0.5356, "close": 0.5363, "volume": 3588.2, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 0.5372, "high": 0.5418, "low": 0.5365, "close": 0.5418, "volume": 7137.1, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 0.5425, "high": 0.5435, "low": 0.5408, "close": 0.5408, "volume": 8445.9, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 0.5414, "high": 0.5424, "low": 0.5412, "close": 0.5424, "volume": 1329.6, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 0.5415, "high": 0.5415, "low": 0.5415, "close": 0.5415, "volume": 115.7, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 0.5418, "high": 0.545, "low": 0.5415, "close": 0.5431, "volume": 2812.3, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 0.5433, "high": 0.5488, "low": 0.5418, "close": 0.545, "volume": 12602.5, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 0.5435, "high": 0.5435, "low": 0.5363, "close": 0.5398, "volume": 18069.3, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 0.5387, "high": 0.5412, "low": 0.5387, "close": 0.5412, "volume": 564.8, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 0.5417, "high": 0.5453, "low": 0.5417, "close": 0.5453, "volume": 1496.8, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 0.5425, "high": 0.5444, "low": 0.5425, "close": 0.5444, "volume": 63.6, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 0.5416, "high": 0.5418, "low": 0.5411, "close": 0.5411, "volume": 11333.2, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 0.5411, "high": 0.5436, "low": 0.5411, "close": 0.5414, "volume": 408.4, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 0.541, "high": 0.5415, "low": 0.5376, "close": 0.5383, "volume": 2390.6, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 0.5406, "high": 0.5406, "low": 0.5376, "close": 0.5376, "volume": 7531.0, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 0.5393, "high": 0.5393, "low": 0.5384, "close": 0.5393, "volume": 1749.1, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 0.5413, "high": 0.5413, "low": 0.5413, "close": 0.5413, "volume": 440.0, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 0.5397, "high": 0.5406, "low": 0.5393, "close": 0.5406, "volume": 551.5, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 0.5397, "high": 0.5397, "low": 0.5364, "close": 0.5375, "volume": 746.0, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 0.5378, "high": 0.5378, "low": 0.5377, "close": 0.5378, "volume": 1586.3, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 0.5367, "high": 0.5377, "low": 0.534, "close": 0.5345, "volume": 2086.5, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 0.5339, "high": 0.5346, "low": 0.5308, "close": 0.5311, "volume": 6840.1, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 0.5304, "high": 0.5316, "low": 0.5258, "close": 0.5258, "volume": 6411.4, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 0.5273, "high": 0.5287, "low": 0.5271, "close": 0.528, "volume": 1630.5, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 0.5285, "high": 0.5285, "low": 0.5267, "close": 0.5272, "volume": 3902.4, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 0.5266, "high": 0.5267, "low": 0.5231, "close": 0.5247, "volume": 8240.0, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 0.5252, "high": 0.5275, "low": 0.5252, "close": 0.5275, "volume": 678.2, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 0.527, "high": 0.5276, "low": 0.526, "close": 0.5276, "volume": 412.8, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 0.5261, "high": 0.5269, "low": 0.5257, "close": 0.5269, "volume": 88.3, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 0.5275, "high": 0.5279, "low": 0.5274, "close": 0.5274, "volume": 54.1, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 0.5274, "high": 0.5274, "low": 0.5263, "close": 0.5273, "volume": 133.2, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 0.5264, "high": 0.5264, "low": 0.5247, "close": 0.5247, "volume": 1223.8, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 0.5245, "high": 0.5245, "low": 0.5198, "close": 0.5218, "volume": 14647.1, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 0.5212, "high": 0.5212, "low": 0.5188, "close": 0.5188, "volume": 1177.8, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 0.5207, "high": 0.5212, "low": 0.5207, "close": 0.5211, "volume": 804.7, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 0.5197, "high": 0.5197, "low": 0.5197, "close": 0.5197, "volume": 12.7, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 0.5192, "high": 0.5206, "low": 0.5159, "close": 0.5206, "volume": 10132.6, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 0.5209, "high": 0.5219, "low": 0.52, "close": 0.5219, "volume": 623.0, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 0.5218, "high": 0.5218, "low": 0.5218, "close": 0.5218, "volume": 13.6, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 0.5221, "high": 0.5236, "low": 0.5221, "close": 0.5232, "volume": 1714.5, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 0.5235, "high": 0.5238, "low": 0.5235, "close": 0.5238, "volume": 22.0, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 0.5218, "high": 0.5225, "low": 0.5218, "close": 0.5225, "volume": 238.3, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 0.5222, "high": 0.5222, "low": 0.522, "close": 0.5222, "volume": 1032.8, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 0.5214, "high": 0.5219, "low": 0.5202, "close": 0.5219, "volume": 1988.9, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 0.5235, "high": 0.5235, "low": 0.5235, "close": 0.5235, "volume": 2.1, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 0.5213, "high": 0.5213, "low": 0.5213, "close": 0.5213, "volume": 48.6, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 0.5213, "high": 0.5213, "low": 0.5196, "close": 0.5196, "volume": 458.0, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 0.5207, "high": 0.5208, "low": 0.5207, "close": 0.5208, "volume": 944.2, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 0.5212, "high": 0.5212, "low": 0.5195, "close": 0.5195, "volume": 1299.9, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 0.5198, "high": 0.5198, "low": 0.5185, "close": 0.5187, "volume": 1583.0, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 0.5185, "high": 0.5198, "low": 0.5185, "close": 0.5198, "volume": 751.8, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 0.52, "high": 0.5201, "low": 0.5198, "close": 0.5198, "volume": 407.7, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 0.52, "high": 0.52, "low": 0.517, "close": 0.517, "volume": 2866.1, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 0.5178, "high": 0.5202, "low": 0.5178, "close": 0.5202, "volume": 6823.4, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 0.5201, "high": 0.5206, "low": 0.5195, "close": 0.5206, "volume": 1145.3, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 0.5215, "high": 0.5221, "low": 0.5192, "close": 0.5192, "volume": 1877.9, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 0.519, "high": 0.5194, "low": 0.519, "close": 0.5193, "volume": 796.6, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 0.5179, "high": 0.5205, "low": 0.5169, "close": 0.5205, "volume": 2404.3, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 0.5203, "high": 0.5203, "low": 0.5199, "close": 0.5199, "volume": 1154.7, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 0.5204, "high": 0.5204, "low": 0.5204, "close": 0.5204, "volume": 140.8, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 0.5209, "high": 0.5227, "low": 0.5209, "close": 0.5216, "volume": 7597.6, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 0.5218, "high": 0.5229, "low": 0.5217, "close": 0.5229, "volume": 1232.5, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 0.5208, "high": 0.5208, "low": 0.5199, "close": 0.5203, "volume": 49.1, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 0.5194, "high": 0.5196, "low": 0.5194, "close": 0.5196, "volume": 55.8, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 0.5196, "high": 0.5196, "low": 0.5196, "close": 0.5196, "volume": 47.8, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 0.5206, "high": 0.5206, "low": 0.5206, "close": 0.5206, "volume": 147.3, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 0.5213, "high": 0.5213, "low": 0.5213, "close": 0.5213, "volume": 6.2, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 0.5217, "high": 0.5217, "low": 0.5213, "close": 0.5213, "volume": 13.3, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 0.5213, "high": 0.5213, "low": 0.5213, "close": 0.5213, "volume": 0.0, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 0.522, "high": 0.522, "low": 0.5213, "close": 0.5213, "volume": 212.7, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 0.5213, "high": 0.5213, "low": 0.5213, "close": 0.5213, "volume": 0.0, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 0.5213, "high": 0.5213, "low": 0.5213, "close": 0.5213, "volume": 0.0, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 0.5213, "high": 0.5213, "low": 0.5213, "close": 0.5213, "volume": 0.0, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 0.5204, "high": 0.5204, "low": 0.5203, "close": 0.5203, "volume": 895.9, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 0.5216, "high": 0.5216, "low": 0.5216, "close": 0.5216, "volume": 94.0, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 0.5212, "high": 0.5212, "low": 0.5193, "close": 0.5195, "volume": 4570.3, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 0.5196, "high": 0.521, "low": 0.5193, "close": 0.521, "volume": 681.4, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 0.5215, "high": 0.5215, "low": 0.52, "close": 0.5211, "volume": 253.1, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 0.5214, "high": 0.5218, "low": 0.5208, "close": 0.5213, "volume": 1372.7, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 0.5213, "high": 0.522, "low": 0.521, "close": 0.522, "volume": 7174.3, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 0.5218, "high": 0.5222, "low": 0.5213, "close": 0.5219, "volume": 4518.7, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 0.5211, "high": 0.5213, "low": 0.5196, "close": 0.5196, "volume": 3120.9, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 0.5202, "high": 0.5202, "low": 0.5198, "close": 0.5198, "volume": 521.4, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 0.5193, "high": 0.5202, "low": 0.5193, "close": 0.5202, "volume": 42.8, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 0.5202, "high": 0.5202, "low": 0.5202, "close": 0.5202, "volume": 111.9, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 0.5193, "high": 0.5211, "low": 0.5193, "close": 0.5211, "volume": 547.7, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 0.5223, "high": 0.5226, "low": 0.5223, "close": 0.5223, "volume": 1291.5, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 0.5206, "high": 0.5206, "low": 0.5206, "close": 0.5206, "volume": 2.9, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 0.5199, "high": 0.5201, "low": 0.5199, "close": 0.5199, "volume": 9247.3, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 0.5199, "high": 0.5207, "low": 0.5199, "close": 0.5207, "volume": 736.0, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 0.5199, "high": 0.5199, "low": 0.5199, "close": 0.5199, "volume": 148.7, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 0.5201, "high": 0.5201, "low": 0.5195, "close": 0.5195, "volume": 645.7, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 0.5196, "high": 0.5197, "low": 0.5194, "close": 0.5194, "volume": 814.2, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 0.5194, "high": 0.52, "low": 0.5193, "close": 0.52, "volume": 2017.3, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 0.52, "high": 0.5203, "low": 0.52, "close": 0.5203, "volume": 230.5, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 0.5203, "high": 0.5209, "low": 0.5203, "close": 0.5209, "volume": 1356.6, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 0.521, "high": 0.5226, "low": 0.521, "close": 0.5226, "volume": 41.6, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 0.5226, "high": 0.523, "low": 0.5219, "close": 0.5219, "volume": 130.2, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 0.5219, "high": 0.522, "low": 0.5219, "close": 0.522, "volume": 461.3, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 0.5224, "high": 0.5224, "low": 0.5224, "close": 0.5224, "volume": 19.8, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 0.5215, "high": 0.5218, "low": 0.5215, "close": 0.5218, "volume": 358.6, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 0.5215, "high": 0.5256, "low": 0.5215, "close": 0.5246, "volume": 1801.1, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 0.5246, "high": 0.5258, "low": 0.5206, "close": 0.5233, "volume": 2053.1, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 0.5223, "high": 0.5223, "low": 0.5197, "close": 0.5206, "volume": 1036.8, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 0.5204, "high": 0.5204, "low": 0.5178, "close": 0.5195, "volume": 5996.1, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 0.5201, "high": 0.5207, "low": 0.5194, "close": 0.5201, "volume": 481.0, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 0.5194, "high": 0.5194, "low": 0.5185, "close": 0.5185, "volume": 272.1, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 0.5178, "high": 0.5178, "low": 0.512, "close": 0.5138, "volume": 4792.4, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 0.5123, "high": 0.5133, "low": 0.5072, "close": 0.5133, "volume": 11474.5, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 0.5126, "high": 0.5155, "low": 0.5125, "close": 0.5155, "volume": 5345.8, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 0.5146, "high": 0.5146, "low": 0.5144, "close": 0.5144, "volume": 526.8, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 0.5144, "high": 0.5144, "low": 0.5144, "close": 0.5144, "volume": 0.0, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 0.514, "high": 0.5155, "low": 0.514, "close": 0.5155, "volume": 442.6, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 0.5156, "high": 0.5156, "low": 0.5145, "close": 0.5145, "volume": 115.3, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 0.5146, "high": 0.5161, "low": 0.5146, "close": 0.516, "volume": 1755.7, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 0.5158, "high": 0.5164, "low": 0.5133, "close": 0.5148, "volume": 1741.0, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 0.515, "high": 0.5151, "low": 0.5125, "close": 0.5125, "volume": 488.0, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 0.512, "high": 0.512, "low": 0.5116, "close": 0.5116, "volume": 457.1, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 0.5116, "high": 0.5121, "low": 0.5115, "close": 0.5121, "volume": 165.6, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 0.5121, "high": 0.5121, "low": 0.5098, "close": 0.5105, "volume": 2834.0, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 0.5118, "high": 0.5148, "low": 0.5118, "close": 0.5132, "volume": 2139.6, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 0.5125, "high": 0.5145, "low": 0.5125, "close": 0.5145, "volume": 1494.2, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 0.514, "high": 0.514, "low": 0.5136, "close": 0.5136, "volume": 2367.9, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 0.5155, "high": 0.5173, "low": 0.5155, "close": 0.5166, "volume": 3536.1, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 0.517, "high": 0.5222, "low": 0.517, "close": 0.5186, "volume": 18344.8, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 0.5183, "high": 0.5191, "low": 0.5183, "close": 0.5183, "volume": 1012.0, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 0.5182, "high": 0.5182, "low": 0.517, "close": 0.5174, "volume": 9080.8, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 0.5163, "high": 0.5166, "low": 0.5161, "close": 0.5164, "volume": 9966.8, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 0.5194, "high": 0.5194, "low": 0.5175, "close": 0.5175, "volume": 2448.7, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 0.5179, "high": 0.5181, "low": 0.5179, "close": 0.5181, "volume": 177.4, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 0.5179, "high": 0.5182, "low": 0.5179, "close": 0.518, "volume": 2264.9, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 0.5189, "high": 0.5193, "low": 0.5183, "close": 0.5192, "volume": 666.1, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 0.5195, "high": 0.5196, "low": 0.5188, "close": 0.5188, "volume": 1285.9, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 0.5193, "high": 0.5218, "low": 0.5193, "close": 0.5218, "volume": 4077.0, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 0.5215, "high": 0.5224, "low": 0.5215, "close": 0.5216, "volume": 544.4, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 0.5226, "high": 0.5252, "low": 0.5226, "close": 0.5236, "volume": 3836.5, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 0.5225, "high": 0.5228, "low": 0.5221, "close": 0.5221, "volume": 378.1, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 0.522, "high": 0.5221, "low": 0.5215, "close": 0.5221, "volume": 273.1, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 0.5221, "high": 0.5221, "low": 0.5201, "close": 0.5201, "volume": 1371.8, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 0.5201, "high": 0.5205, "low": 0.5201, "close": 0.5202, "volume": 973.9, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 0.5207, "high": 0.5207, "low": 0.5207, "close": 0.5207, "volume": 54.4, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 0.5199, "high": 0.5199, "low": 0.5196, "close": 0.5196, "volume": 85.6, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 0.5194, "high": 0.5195, "low": 0.5194, "close": 0.5195, "volume": 346.3, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 0.5203, "high": 0.5207, "low": 0.5203, "close": 0.5207, "volume": 613.0, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 0.5214, "high": 0.5214, "low": 0.5207, "close": 0.5207, "volume": 86.0, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 0.5193, "high": 0.5199, "low": 0.5185, "close": 0.5193, "volume": 1637.4, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 0.5178, "high": 0.5185, "low": 0.5175, "close": 0.5178, "volume": 3546.7, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 0.5175, "high": 0.5176, "low": 0.5154, "close": 0.516, "volume": 2435.0, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 0.518, "high": 0.5181, "low": 0.517, "close": 0.5177, "volume": 5827.4, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 0.5176, "high": 0.5177, "low": 0.5152, "close": 0.5156, "volume": 18139.6, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 0.5156, "high": 0.5161, "low": 0.5153, "close": 0.5159, "volume": 3100.3, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 0.5154, "high": 0.5161, "low": 0.5153, "close": 0.516, "volume": 1829.6, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 0.5153, "high": 0.5153, "low": 0.5129, "close": 0.5129, "volume": 1665.3, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 0.5126, "high": 0.5126, "low": 0.5064, "close": 0.5097, "volume": 7194.1, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 0.5104, "high": 0.5104, "low": 0.5091, "close": 0.5091, "volume": 13649.5, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 0.509, "high": 0.5096, "low": 0.509, "close": 0.5096, "volume": 1551.1, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 0.5096, "high": 0.5098, "low": 0.509, "close": 0.5098, "volume": 427.2, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 0.5105, "high": 0.5109, "low": 0.5093, "close": 0.5101, "volume": 4305.7, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 0.5106, "high": 0.5106, "low": 0.509, "close": 0.509, "volume": 10196.8, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 0.5081, "high": 0.5092, "low": 0.5077, "close": 0.5092, "volume": 778.7, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 0.5099, "high": 0.5099, "low": 0.509, "close": 0.509, "volume": 381.3, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 0.5084, "high": 0.5092, "low": 0.5084, "close": 0.5092, "volume": 403.4, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 0.5093, "high": 0.5095, "low": 0.5085, "close": 0.5085, "volume": 1694.1, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 0.5103, "high": 0.5104, "low": 0.5086, "close": 0.5086, "volume": 740.4, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 0.5076, "high": 0.5076, "low": 0.5074, "close": 0.5075, "volume": 20.3, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 0.5093, "high": 0.5115, "low": 0.5093, "close": 0.5111, "volume": 1632.0, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 0.5115, "high": 0.5125, "low": 0.5115, "close": 0.5122, "volume": 2229.8, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 0.5119, "high": 0.5164, "low": 0.5119, "close": 0.516, "volume": 3780.9, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 0.5158, "high": 0.5158, "low": 0.5134, "close": 0.5134, "volume": 1405.3, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 0.5124, "high": 0.5138, "low": 0.51, "close": 0.51, "volume": 5122.9, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 0.5101, "high": 0.5101, "low": 0.5017, "close": 0.5031, "volume": 8886.5, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 0.5044, "high": 0.5047, "low": 0.504, "close": 0.504, "volume": 1257.1, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 0.5055, "high": 0.5058, "low": 0.5051, "close": 0.5051, "volume": 1376.8, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 0.5065, "high": 0.5065, "low": 0.5043, "close": 0.5054, "volume": 1705.1, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 0.5031, "high": 0.5043, "low": 0.5015, "close": 0.5043, "volume": 3033.3, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 0.5035, "high": 0.5048, "low": 0.5035, "close": 0.5048, "volume": 237.9, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 0.5037, "high": 0.5038, "low": 0.5014, "close": 0.5014, "volume": 6398.6, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 0.5032, "high": 0.5032, "low": 0.5019, "close": 0.5019, "volume": 6655.9, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 0.5022, "high": 0.5024, "low": 0.5022, "close": 0.5024, "volume": 289.2, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 0.5036, "high": 0.5037, "low": 0.5032, "close": 0.5037, "volume": 239.8, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 0.5032, "high": 0.5071, "low": 0.5032, "close": 0.5071, "volume": 2417.3, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 0.5078, "high": 0.5087, "low": 0.5075, "close": 0.5087, "volume": 798.7, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 0.5092, "high": 0.5102, "low": 0.5072, "close": 0.5072, "volume": 17025.9, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 0.5064, "high": 0.5064, "low": 0.5051, "close": 0.5063, "volume": 1336.0, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 0.5062, "high": 0.5072, "low": 0.5049, "close": 0.5072, "volume": 775.1, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 0.5069, "high": 0.5082, "low": 0.5069, "close": 0.5082, "volume": 1580.7, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 0.5094, "high": 0.5094, "low": 0.5088, "close": 0.5088, "volume": 11005.0, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 0.5087, "high": 0.5102, "low": 0.5087, "close": 0.5092, "volume": 63.5, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 0.5082, "high": 0.5084, "low": 0.5081, "close": 0.5083, "volume": 221.8, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 0.5089, "high": 0.509, "low": 0.5089, "close": 0.509, "volume": 232.7, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 0.509, "high": 0.5145, "low": 0.509, "close": 0.5135, "volume": 3743.6, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 0.5117, "high": 0.5125, "low": 0.5108, "close": 0.5109, "volume": 773.8, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 0.5109, "high": 0.511, "low": 0.5106, "close": 0.5106, "volume": 689.0, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 0.5119, "high": 0.5119, "low": 0.5118, "close": 0.5118, "volume": 446.1, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 0.5126, "high": 0.5171, "low": 0.5126, "close": 0.5162, "volume": 4581.6, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 0.5162, "high": 0.5194, "low": 0.5152, "close": 0.5194, "volume": 1830.3, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 0.5196, "high": 0.5219, "low": 0.5195, "close": 0.5208, "volume": 9369.8, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 0.5195, "high": 0.5212, "low": 0.5195, "close": 0.5206, "volume": 332.4, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 0.5212, "high": 0.5227, "low": 0.5161, "close": 0.5161, "volume": 3859.9, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 0.518, "high": 0.5208, "low": 0.518, "close": 0.5205, "volume": 12142.1, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 0.5211, "high": 0.5215, "low": 0.5178, "close": 0.5178, "volume": 909.6, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 0.5171, "high": 0.5182, "low": 0.5161, "close": 0.5182, "volume": 1979.3, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 0.5172, "high": 0.5177, "low": 0.517, "close": 0.5177, "volume": 3437.6, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 0.5188, "high": 0.5198, "low": 0.5188, "close": 0.5192, "volume": 3331.1, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 0.52, "high": 0.5205, "low": 0.5175, "close": 0.5201, "volume": 4897.5, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 0.5194, "high": 0.52, "low": 0.5176, "close": 0.52, "volume": 1837.9, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 0.5204, "high": 0.5204, "low": 0.518, "close": 0.518, "volume": 500.5, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 0.5182, "high": 0.5195, "low": 0.5162, "close": 0.5192, "volume": 82462.0, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 0.518, "high": 0.5197, "low": 0.518, "close": 0.5197, "volume": 6718.4, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 0.5196, "high": 0.523, "low": 0.5196, "close": 0.523, "volume": 1695.7, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 0.5233, "high": 0.5242, "low": 0.5233, "close": 0.5242, "volume": 15194.9, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 0.5242, "high": 0.5272, "low": 0.5242, "close": 0.5259, "volume": 2960.2, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 0.5256, "high": 0.5256, "low": 0.5235, "close": 0.5239, "volume": 224.8, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 0.5231, "high": 0.5231, "low": 0.5217, "close": 0.5224, "volume": 521.1, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 0.5223, "high": 0.5223, "low": 0.5223, "close": 0.5223, "volume": 22.9, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 0.5217, "high": 0.5222, "low": 0.5205, "close": 0.5205, "volume": 710.6, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 0.5211, "high": 0.5211, "low": 0.5202, "close": 0.5206, "volume": 496.3, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 0.5223, "high": 0.5224, "low": 0.5209, "close": 0.5209, "volume": 714.8, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 0.5202, "high": 0.5239, "low": 0.517, "close": 0.5224, "volume": 23247.8, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 0.5222, "high": 0.525, "low": 0.5222, "close": 0.5244, "volume": 2401.6, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 0.5248, "high": 0.5258, "low": 0.5232, "close": 0.5232, "volume": 1628.4, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 0.5234, "high": 0.5234, "low": 0.5219, "close": 0.5219, "volume": 1052.5, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 0.5212, "high": 0.5245, "low": 0.5209, "close": 0.5245, "volume": 1031.0, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 0.5248, "high": 0.5252, "low": 0.5239, "close": 0.5241, "volume": 3379.4, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 0.5235, "high": 0.5251, "low": 0.5232, "close": 0.5242, "volume": 10059.8, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 0.5242, "high": 0.5266, "low": 0.5239, "close": 0.5247, "volume": 17447.2, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 0.5269, "high": 0.5269, "low": 0.5253, "close": 0.5253, "volume": 463.9, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 0.5251, "high": 0.5263, "low": 0.5251, "close": 0.5259, "volume": 163.1, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 0.527, "high": 0.5284, "low": 0.5265, "close": 0.5284, "volume": 7171.1, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 0.5273, "high": 0.5276, "low": 0.526, "close": 0.5276, "volume": 56.7, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 0.5249, "high": 0.5262, "low": 0.5249, "close": 0.5262, "volume": 229.7, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 0.5265, "high": 0.5268, "low": 0.5247, "close": 0.5247, "volume": 294.3, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 0.5248, "high": 0.5253, "low": 0.5248, "close": 0.5253, "volume": 129.2, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 0.5251, "high": 0.5251, "low": 0.525, "close": 0.525, "volume": 707.2, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 0.5254, "high": 0.5259, "low": 0.5254, "close": 0.5259, "volume": 239.3, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 0.5252, "high": 0.5263, "low": 0.5252, "close": 0.5263, "volume": 429.9, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 0.5264, "high": 0.5265, "low": 0.5264, "close": 0.5265, "volume": 283.7, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 0.5276, "high": 0.5276, "low": 0.5276, "close": 0.5276, "volume": 4.7, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 0.5283, "high": 0.5285, "low": 0.5283, "close": 0.5284, "volume": 1468.7, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 0.5276, "high": 0.5284, "low": 0.5272, "close": 0.5275, "volume": 201.7, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 0.5278, "high": 0.5278, "low": 0.5278, "close": 0.5278, "volume": 17.5, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 0.5278, "high": 0.5322, "low": 0.5277, "close": 0.5315, "volume": 8192.2, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 0.5316, "high": 0.5334, "low": 0.5296, "close": 0.5318, "volume": 12670.2, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 0.5318, "high": 0.5368, "low": 0.5318, "close": 0.5348, "volume": 3989.3, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 0.5361, "high": 0.5361, "low": 0.5332, "close": 0.5335, "volume": 1667.2, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 0.5324, "high": 0.5327, "low": 0.531, "close": 0.531, "volume": 1482.8, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 0.5317, "high": 0.5361, "low": 0.5314, "close": 0.533, "volume": 26119.3, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 0.5332, "high": 0.5335, "low": 0.5332, "close": 0.5335, "volume": 1335.2, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 0.5331, "high": 0.5331, "low": 0.5331, "close": 0.5331, "volume": 101.2, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 0.5353, "high": 0.5366, "low": 0.5342, "close": 0.5344, "volume": 10559.0, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 0.5351, "high": 0.5355, "low": 0.5333, "close": 0.5335, "volume": 8152.6, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 0.5336, "high": 0.5336, "low": 0.5329, "close": 0.5332, "volume": 2515.2, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 0.5347, "high": 0.5347, "low": 0.5341, "close": 0.5341, "volume": 221.5, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 0.5357, "high": 0.5357, "low": 0.5347, "close": 0.5357, "volume": 4393.4, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 0.5363, "high": 0.5375, "low": 0.5342, "close": 0.5352, "volume": 1872.7, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 0.5335, "high": 0.5336, "low": 0.5327, "close": 0.5327, "volume": 851.7, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 0.5327, "high": 0.5327, "low": 0.5327, "close": 0.5327, "volume": 12.5, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 0.5358, "high": 0.5358, "low": 0.5358, "close": 0.5358, "volume": 4.9, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 0.5352, "high": 0.5352, "low": 0.5352, "close": 0.5352, "volume": 91.7, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 0.5366, "high": 0.5366, "low": 0.5357, "close": 0.5357, "volume": 217.3, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 0.535, "high": 0.5353, "low": 0.5349, "close": 0.5353, "volume": 770.6, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 0.537, "high": 0.5482, "low": 0.537, "close": 0.5473, "volume": 14932.5, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 0.5472, "high": 0.5563, "low": 0.5461, "close": 0.5527, "volume": 26256.5, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 0.5529, "high": 0.5564, "low": 0.55, "close": 0.554, "volume": 4507.1, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 0.554, "high": 0.559, "low": 0.5528, "close": 0.5568, "volume": 12521.3, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 0.5546, "high": 0.5546, "low": 0.5525, "close": 0.5536, "volume": 2087.6, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 0.5541, "high": 0.5561, "low": 0.553, "close": 0.553, "volume": 2624.1, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 0.5548, "high": 0.5559, "low": 0.5548, "close": 0.5559, "volume": 90.7, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 0.5556, "high": 0.5596, "low": 0.5556, "close": 0.5564, "volume": 4535.3, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 0.5571, "high": 0.5596, "low": 0.548, "close": 0.5505, "volume": 8112.1, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 0.5499, "high": 0.5505, "low": 0.5483, "close": 0.549, "volume": 3336.9, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 0.549, "high": 0.5536, "low": 0.5483, "close": 0.5536, "volume": 5102.1, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 0.553, "high": 0.5654, "low": 0.5518, "close": 0.5596, "volume": 20969.2, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 0.5613, "high": 0.5624, "low": 0.558, "close": 0.5588, "volume": 1672.9, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 0.5604, "high": 0.5752, "low": 0.5588, "close": 0.5693, "volume": 64733.7, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 0.5702, "high": 0.5702, "low": 0.5652, "close": 0.5691, "volume": 2220.6, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 0.5692, "high": 0.5709, "low": 0.5636, "close": 0.5647, "volume": 11020.5, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 0.564, "high": 0.5662, "low": 0.5631, "close": 0.5662, "volume": 1010.0, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 0.5669, "high": 0.5675, "low": 0.566, "close": 0.5674, "volume": 339.6, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 0.5675, "high": 0.5684, "low": 0.5657, "close": 0.5657, "volume": 1241.2, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 0.5651, "high": 0.5659, "low": 0.5623, "close": 0.5623, "volume": 4058.6, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 0.5623, "high": 0.5623, "low": 0.5579, "close": 0.5589, "volume": 5396.5, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 0.5597, "high": 0.5617, "low": 0.5597, "close": 0.5617, "volume": 1389.5, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 0.5625, "high": 0.5641, "low": 0.5611, "close": 0.5614, "volume": 4131.0, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 0.5617, "high": 0.5643, "low": 0.5605, "close": 0.5619, "volume": 3600.6, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 0.5617, "high": 0.563, "low": 0.5617, "close": 0.5617, "volume": 1404.5, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 0.5629, "high": 0.565, "low": 0.5629, "close": 0.5645, "volume": 810.1, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 0.5636, "high": 0.5636, "low": 0.5627, "close": 0.5627, "volume": 118.5, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 0.5643, "high": 0.5668, "low": 0.5641, "close": 0.5668, "volume": 1023.6, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 0.5663, "high": 0.5663, "low": 0.5622, "close": 0.5632, "volume": 11418.7, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 0.5615, "high": 0.5625, "low": 0.557, "close": 0.5608, "volume": 5470.4, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 0.5607, "high": 0.5607, "low": 0.5535, "close": 0.5555, "volume": 7167.4, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 0.5561, "high": 0.5575, "low": 0.5527, "close": 0.5575, "volume": 754.0, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 0.5574, "high": 0.559, "low": 0.5568, "close": 0.559, "volume": 4844.3, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 0.5578, "high": 0.5578, "low": 0.5371, "close": 0.5486, "volume": 85027.4, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 0.5454, "high": 0.5515, "low": 0.5454, "close": 0.5515, "volume": 6647.9, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 0.5503, "high": 0.5503, "low": 0.5503, "close": 0.5503, "volume": 17.2, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 0.5496, "high": 0.5498, "low": 0.5435, "close": 0.5457, "volume": 4839.7, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 0.547, "high": 0.5484, "low": 0.547, "close": 0.5484, "volume": 883.2, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 0.5477, "high": 0.5477, "low": 0.5468, "close": 0.5473, "volume": 9474.7, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 0.5474, "high": 0.5499, "low": 0.547, "close": 0.5498, "volume": 2584.7, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 0.5504, "high": 0.5541, "low": 0.5504, "close": 0.5535, "volume": 1929.8, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 0.5543, "high": 0.555, "low": 0.5536, "close": 0.555, "volume": 1179.3, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 0.555, "high": 0.5582, "low": 0.5545, "close": 0.5578, "volume": 3927.8, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 0.5579, "high": 0.5632, "low": 0.5579, "close": 0.5632, "volume": 5666.0, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 0.5629, "high": 0.5646, "low": 0.5594, "close": 0.5594, "volume": 34466.7, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 0.5588, "high": 0.5598, "low": 0.5575, "close": 0.5593, "volume": 3561.9, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 0.5605, "high": 0.5615, "low": 0.5585, "close": 0.5615, "volume": 1082.5, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 0.5615, "high": 0.5677, "low": 0.5615, "close": 0.5658, "volume": 14526.7, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 0.568, "high": 0.5724, "low": 0.5669, "close": 0.5681, "volume": 9593.9, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 0.5676, "high": 0.5683, "low": 0.564, "close": 0.5661, "volume": 12197.7, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 0.5651, "high": 0.5651, "low": 0.5607, "close": 0.5616, "volume": 2953.5, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 0.5629, "high": 0.5629, "low": 0.5579, "close": 0.5616, "volume": 9137.9, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 0.5617, "high": 0.5686, "low": 0.5615, "close": 0.5666, "volume": 4562.1, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 0.5652, "high": 0.5663, "low": 0.5602, "close": 0.5631, "volume": 10693.1, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 0.5616, "high": 0.5694, "low": 0.5597, "close": 0.5694, "volume": 8069.9, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 0.5681, "high": 0.5777, "low": 0.5668, "close": 0.576, "volume": 21472.0, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 0.5757, "high": 0.5757, "low": 0.5714, "close": 0.5735, "volume": 5086.0, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 0.5727, "high": 0.576, "low": 0.5669, "close": 0.5691, "volume": 11608.6, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 0.5694, "high": 0.5741, "low": 0.5676, "close": 0.5679, "volume": 3521.3, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 0.5691, "high": 0.5731, "low": 0.5665, "close": 0.5708, "volume": 3657.3, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 0.572, "high": 0.572, "low": 0.5669, "close": 0.5694, "volume": 8427.1, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 0.5685, "high": 0.5704, "low": 0.5649, "close": 0.5696, "volume": 5641.7, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 0.5702, "high": 0.5713, "low": 0.566, "close": 0.566, "volume": 1807.7, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 0.5665, "high": 0.5678, "low": 0.5515, "close": 0.5537, "volume": 19456.6, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 0.5534, "high": 0.559, "low": 0.5518, "close": 0.5575, "volume": 4211.2, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 0.5585, "high": 0.5622, "low": 0.5577, "close": 0.5577, "volume": 889.2, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 0.5588, "high": 0.5589, "low": 0.5536, "close": 0.5555, "volume": 2812.7, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 0.5577, "high": 0.5577, "low": 0.5534, "close": 0.5538, "volume": 1368.9, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 0.5546, "high": 0.5587, "low": 0.5546, "close": 0.5587, "volume": 817.6, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 0.5595, "high": 0.5772, "low": 0.5578, "close": 0.5765, "volume": 15563.5, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 0.5766, "high": 0.5808, "low": 0.5694, "close": 0.5701, "volume": 10393.3, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 0.5735, "high": 0.5984, "low": 0.5735, "close": 0.5885, "volume": 78599.1, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 0.5888, "high": 0.5936, "low": 0.5875, "close": 0.5875, "volume": 9676.0, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 0.5867, "high": 0.588, "low": 0.5849, "close": 0.5849, "volume": 1177.5, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 0.5861, "high": 0.5861, "low": 0.5824, "close": 0.5857, "volume": 3774.1, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 0.5867, "high": 0.5894, "low": 0.5843, "close": 0.5894, "volume": 3961.4, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 0.5856, "high": 0.5864, "low": 0.5783, "close": 0.5802, "volume": 36287.5, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 0.5796, "high": 0.5834, "low": 0.5761, "close": 0.5806, "volume": 4648.2, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 0.5787, "high": 0.5793, "low": 0.564, "close": 0.564, "volume": 20578.1, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 0.564, "high": 0.5668, "low": 0.5602, "close": 0.5616, "volume": 16701.5, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 0.5615, "high": 0.5651, "low": 0.5612, "close": 0.5621, "volume": 1624.8, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 0.5631, "high": 0.5632, "low": 0.5594, "close": 0.5594, "volume": 2486.2, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 0.563, "high": 0.565, "low": 0.5585, "close": 0.5606, "volume": 3832.1, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 0.5593, "high": 0.5632, "low": 0.5583, "close": 0.5603, "volume": 3775.3, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 0.5615, "high": 0.5648, "low": 0.5611, "close": 0.5615, "volume": 24412.6, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 0.5622, "high": 0.5646, "low": 0.5617, "close": 0.5646, "volume": 800.2, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 0.5641, "high": 0.5652, "low": 0.5625, "close": 0.5625, "volume": 998.3, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 0.5632, "high": 0.5659, "low": 0.5593, "close": 0.5647, "volume": 1824.0, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 0.5607, "high": 0.5609, "low": 0.5588, "close": 0.5609, "volume": 2469.8, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 0.5589, "high": 0.5598, "low": 0.5559, "close": 0.5582, "volume": 10002.1, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 0.5595, "high": 0.5627, "low": 0.5595, "close": 0.5613, "volume": 1058.2, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 0.5616, "high": 0.5617, "low": 0.5614, "close": 0.5617, "volume": 387.7, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 0.5614, "high": 0.5632, "low": 0.5614, "close": 0.5622, "volume": 5924.1, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 0.5595, "high": 0.5595, "low": 0.5595, "close": 0.5595, "volume": 75.7, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 0.5587, "high": 0.5587, "low": 0.5587, "close": 0.5587, "volume": 412.6, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 0.5616, "high": 0.5616, "low": 0.5561, "close": 0.558, "volume": 909.2, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 0.5575, "high": 0.559, "low": 0.5575, "close": 0.5585, "volume": 59.5, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 0.5605, "high": 0.563, "low": 0.5605, "close": 0.563, "volume": 439.6, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 0.5626, "high": 0.5641, "low": 0.561, "close": 0.561, "volume": 4385.4, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 0.5616, "high": 0.5621, "low": 0.5594, "close": 0.5605, "volume": 5929.2, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 0.5607, "high": 0.565, "low": 0.5597, "close": 0.5612, "volume": 3407.6, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 0.5614, "high": 0.5623, "low": 0.5596, "close": 0.5596, "volume": 2335.1, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 0.559, "high": 0.559, "low": 0.5499, "close": 0.552, "volume": 16871.8, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 0.5516, "high": 0.5516, "low": 0.5453, "close": 0.5456, "volume": 6548.3, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 0.5477, "high": 0.5507, "low": 0.5477, "close": 0.5493, "volume": 1782.0, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 0.549, "high": 0.5495, "low": 0.548, "close": 0.5495, "volume": 1391.4, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 0.5495, "high": 0.5504, "low": 0.5472, "close": 0.5476, "volume": 5393.1, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 0.547, "high": 0.5487, "low": 0.547, "close": 0.5487, "volume": 1679.5, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 0.5493, "high": 0.5493, "low": 0.5475, "close": 0.5475, "volume": 1062.5, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 0.5467, "high": 0.5489, "low": 0.5467, "close": 0.5485, "volume": 1705.9, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 0.5473, "high": 0.5473, "low": 0.5445, "close": 0.5445, "volume": 2335.2, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 0.5455, "high": 0.5492, "low": 0.5454, "close": 0.5485, "volume": 9442.9, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 0.5487, "high": 0.5487, "low": 0.5477, "close": 0.5477, "volume": 1229.3, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 0.5493, "high": 0.5503, "low": 0.5485, "close": 0.5503, "volume": 1566.9, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 0.5503, "high": 0.5503, "low": 0.5503, "close": 0.5503, "volume": 0.0, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 0.5496, "high": 0.5496, "low": 0.5489, "close": 0.5489, "volume": 27.6, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 0.5485, "high": 0.5485, "low": 0.548, "close": 0.548, "volume": 6467.3, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 0.5479, "high": 0.5479, "low": 0.5479, "close": 0.5479, "volume": 3.6, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 0.5504, "high": 0.5541, "low": 0.5503, "close": 0.5541, "volume": 1510.9, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 0.5543, "high": 0.5543, "low": 0.5543, "close": 0.5543, "volume": 481.9, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 0.5526, "high": 0.5528, "low": 0.5526, "close": 0.5528, "volume": 265.5, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 0.5536, "high": 0.5552, "low": 0.5536, "close": 0.5552, "volume": 1178.4, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 0.5516, "high": 0.5545, "low": 0.5509, "close": 0.5545, "volume": 1366.5, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 0.5545, "high": 0.5558, "low": 0.552, "close": 0.5521, "volume": 2126.1, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 0.553, "high": 0.559, "low": 0.553, "close": 0.557, "volume": 5581.7, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 0.5565, "high": 0.5595, "low": 0.5555, "close": 0.5585, "volume": 892.0, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 0.5585, "high": 0.5688, "low": 0.5585, "close": 0.5658, "volume": 8667.2, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 0.5658, "high": 0.5663, "low": 0.5624, "close": 0.5629, "volume": 3903.7, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 0.5629, "high": 0.5658, "low": 0.5629, "close": 0.5649, "volume": 1253.0, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 0.5632, "high": 0.5639, "low": 0.5618, "close": 0.5618, "volume": 2871.5, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 0.5642, "high": 0.5642, "low": 0.5621, "close": 0.5634, "volume": 3895.6, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 0.5629, "high": 0.5643, "low": 0.5629, "close": 0.5635, "volume": 650.8, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 0.5635, "high": 0.5716, "low": 0.5635, "close": 0.5684, "volume": 10747.9, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 0.5668, "high": 0.568, "low": 0.566, "close": 0.566, "volume": 3065.0, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 0.566, "high": 0.5663, "low": 0.5638, "close": 0.5642, "volume": 1687.1, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 0.5664, "high": 0.5739, "low": 0.566, "close": 0.5708, "volume": 8534.8, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 0.5732, "high": 0.5732, "low": 0.5708, "close": 0.5732, "volume": 1530.4, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 0.5718, "high": 0.5747, "low": 0.5711, "close": 0.5745, "volume": 8478.0, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 0.571, "high": 0.5724, "low": 0.5709, "close": 0.5716, "volume": 1124.1, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 0.572, "high": 0.5776, "low": 0.572, "close": 0.5765, "volume": 7581.2, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 0.5726, "high": 0.5805, "low": 0.5718, "close": 0.5759, "volume": 6217.6, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 0.575, "high": 0.575, "low": 0.5732, "close": 0.5748, "volume": 2524.7, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 0.5755, "high": 0.5755, "low": 0.5753, "close": 0.5753, "volume": 92.6, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 0.5747, "high": 0.5761, "low": 0.5732, "close": 0.576, "volume": 1573.7, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 0.5765, "high": 0.5765, "low": 0.5765, "close": 0.5765, "volume": 267.1, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 0.5725, "high": 0.5725, "low": 0.5723, "close": 0.5723, "volume": 400.2, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 0.5743, "high": 0.5743, "low": 0.5743, "close": 0.5743, "volume": 187.0, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 0.5743, "high": 0.5752, "low": 0.5734, "close": 0.5734, "volume": 171.4, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 0.5721, "high": 0.5721, "low": 0.5714, "close": 0.5714, "volume": 8603.2, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 0.5714, "high": 0.5717, "low": 0.5689, "close": 0.5705, "volume": 4250.8, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 0.5712, "high": 0.5717, "low": 0.5709, "close": 0.571, "volume": 1109.2, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 0.5692, "high": 0.5692, "low": 0.5687, "close": 0.5687, "volume": 208.4, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 0.5685, "high": 0.5696, "low": 0.5652, "close": 0.5696, "volume": 23675.4, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 0.5678, "high": 0.5678, "low": 0.567, "close": 0.5675, "volume": 484.6, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 0.5668, "high": 0.5676, "low": 0.5639, "close": 0.5639, "volume": 695.5, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 0.566, "high": 0.566, "low": 0.5635, "close": 0.5639, "volume": 1480.0, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 0.5654, "high": 0.5654, "low": 0.5652, "close": 0.5652, "volume": 82.5, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 0.5643, "high": 0.5652, "low": 0.5635, "close": 0.5652, "volume": 2062.2, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 0.564, "high": 0.5642, "low": 0.5631, "close": 0.5634, "volume": 1178.4, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 0.5642, "high": 0.5686, "low": 0.5634, "close": 0.5676, "volume": 1426.2, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 0.5677, "high": 0.5677, "low": 0.5608, "close": 0.5619, "volume": 4182.1, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 0.5636, "high": 0.5636, "low": 0.5619, "close": 0.5619, "volume": 389.7, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 0.5642, "high": 0.5643, "low": 0.5642, "close": 0.5643, "volume": 1068.2, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 0.5643, "high": 0.5643, "low": 0.5617, "close": 0.5617, "volume": 1111.4, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 0.5606, "high": 0.5609, "low": 0.559, "close": 0.5604, "volume": 2630.1, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 0.5613, "high": 0.5619, "low": 0.5606, "close": 0.5608, "volume": 1235.1, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 0.5594, "high": 0.5611, "low": 0.5594, "close": 0.5611, "volume": 21.4, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 0.5597, "high": 0.5629, "low": 0.5597, "close": 0.5628, "volume": 148.8, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 0.5621, "high": 0.5621, "low": 0.5598, "close": 0.5598, "volume": 93.2, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 0.5589, "high": 0.5589, "low": 0.557, "close": 0.557, "volume": 1787.3, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 0.5585, "high": 0.5586, "low": 0.5579, "close": 0.5579, "volume": 356.6, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 0.5588, "high": 0.5589, "low": 0.5588, "close": 0.5589, "volume": 265.1, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 0.5599, "high": 0.5627, "low": 0.5599, "close": 0.561, "volume": 1410.3, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 0.5625, "high": 0.5625, "low": 0.5624, "close": 0.5624, "volume": 652.3, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 0.562, "high": 0.562, "low": 0.5608, "close": 0.5608, "volume": 683.7, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 0.5631, "high": 0.5635, "low": 0.5626, "close": 0.5629, "volume": 9559.5, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 0.5636, "high": 0.565, "low": 0.563, "close": 0.565, "volume": 1379.2, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 0.5632, "high": 0.5632, "low": 0.5584, "close": 0.5585, "volume": 1574.8, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 0.5614, "high": 0.5628, "low": 0.5614, "close": 0.5625, "volume": 2662.0, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 0.5625, "high": 0.5631, "low": 0.5613, "close": 0.5631, "volume": 619.5, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 0.5641, "high": 0.5651, "low": 0.5624, "close": 0.5624, "volume": 3756.0, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 0.5622, "high": 0.5624, "low": 0.5587, "close": 0.5601, "volume": 3142.3, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 0.5602, "high": 0.5609, "low": 0.5597, "close": 0.5605, "volume": 1982.6, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 0.56, "high": 0.56, "low": 0.5548, "close": 0.5566, "volume": 3595.7, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 0.5555, "high": 0.5595, "low": 0.5555, "close": 0.5595, "volume": 656.3, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 0.5589, "high": 0.5589, "low": 0.5567, "close": 0.5567, "volume": 627.7, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 0.5577, "high": 0.5579, "low": 0.5563, "close": 0.5564, "volume": 2582.9, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 0.5564, "high": 0.5574, "low": 0.5561, "close": 0.5572, "volume": 12289.9, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 0.556, "high": 0.556, "low": 0.556, "close": 0.556, "volume": 1.9, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 0.5555, "high": 0.5555, "low": 0.5551, "close": 0.5553, "volume": 395.9, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 0.555, "high": 0.555, "low": 0.5504, "close": 0.5524, "volume": 5071.2, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 0.55, "high": 0.55, "low": 0.5484, "close": 0.5485, "volume": 1622.1, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 0.549, "high": 0.5498, "low": 0.5388, "close": 0.5388, "volume": 13852.6, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 0.5385, "high": 0.5412, "low": 0.5383, "close": 0.5397, "volume": 4378.9, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 0.5385, "high": 0.5385, "low": 0.5352, "close": 0.5361, "volume": 6566.7, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 0.5358, "high": 0.5378, "low": 0.5344, "close": 0.5356, "volume": 1867.6, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 0.5355, "high": 0.5395, "low": 0.5355, "close": 0.5395, "volume": 1113.3, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 0.5378, "high": 0.5378, "low": 0.5336, "close": 0.535, "volume": 10547.3, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 0.5333, "high": 0.5333, "low": 0.5324, "close": 0.5325, "volume": 3229.6, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 0.5323, "high": 0.5333, "low": 0.5204, "close": 0.5273, "volume": 15132.7, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 0.5266, "high": 0.5289, "low": 0.522, "close": 0.5289, "volume": 5801.6, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 0.5295, "high": 0.5312, "low": 0.5276, "close": 0.5289, "volume": 8843.7, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 0.5286, "high": 0.5292, "low": 0.5285, "close": 0.5292, "volume": 872.4, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 0.529, "high": 0.5319, "low": 0.5264, "close": 0.5264, "volume": 2307.0, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 0.5276, "high": 0.529, "low": 0.525, "close": 0.529, "volume": 3733.2, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 0.5289, "high": 0.5305, "low": 0.5289, "close": 0.5294, "volume": 1020.4, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 0.5299, "high": 0.5301, "low": 0.5289, "close": 0.5295, "volume": 3842.1, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 0.5289, "high": 0.5302, "low": 0.5263, "close": 0.5263, "volume": 6540.9, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 0.5267, "high": 0.5289, "low": 0.5267, "close": 0.5287, "volume": 1376.9, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 0.5272, "high": 0.5305, "low": 0.5256, "close": 0.5305, "volume": 2638.2, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 0.5305, "high": 0.5305, "low": 0.5291, "close": 0.5291, "volume": 19.5, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 0.5279, "high": 0.5284, "low": 0.5279, "close": 0.5284, "volume": 152.9, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 0.5301, "high": 0.5301, "low": 0.53, "close": 0.53, "volume": 467.9, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 0.5299, "high": 0.5299, "low": 0.5299, "close": 0.5299, "volume": 655.8, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 0.5314, "high": 0.5341, "low": 0.5314, "close": 0.5322, "volume": 2834.2, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 0.5311, "high": 0.5318, "low": 0.5308, "close": 0.5308, "volume": 1320.7, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 0.53, "high": 0.5311, "low": 0.53, "close": 0.5311, "volume": 14129.0, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 0.5311, "high": 0.5311, "low": 0.5275, "close": 0.5275, "volume": 10859.3, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 0.5272, "high": 0.5272, "low": 0.524, "close": 0.524, "volume": 9607.6, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 0.5238, "high": 0.5238, "low": 0.5204, "close": 0.5204, "volume": 1591.0, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 0.5223, "high": 0.5235, "low": 0.521, "close": 0.521, "volume": 1430.5, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 0.5236, "high": 0.5266, "low": 0.5198, "close": 0.5198, "volume": 6010.1, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 0.5232, "high": 0.5232, "low": 0.5179, "close": 0.5179, "volume": 2016.6, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 0.5178, "high": 0.5194, "low": 0.5161, "close": 0.5168, "volume": 3629.5, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 0.5164, "high": 0.5164, "low": 0.512, "close": 0.512, "volume": 4414.5, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 0.5118, "high": 0.5154, "low": 0.5117, "close": 0.5134, "volume": 2942.2, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 0.5153, "high": 0.5165, "low": 0.5151, "close": 0.5161, "volume": 8198.9, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 0.5166, "high": 0.5166, "low": 0.512, "close": 0.5157, "volume": 3529.8, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 0.5161, "high": 0.5161, "low": 0.5161, "close": 0.5161, "volume": 450.2, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 0.5186, "high": 0.5186, "low": 0.5185, "close": 0.5185, "volume": 24.8, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 0.5186, "high": 0.5186, "low": 0.5173, "close": 0.5184, "volume": 1274.7, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 0.5174, "high": 0.5201, "low": 0.5172, "close": 0.5201, "volume": 2618.6, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 0.5199, "high": 0.5199, "low": 0.5191, "close": 0.5193, "volume": 2314.1, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 0.5177, "high": 0.5177, "low": 0.512, "close": 0.5144, "volume": 11592.5, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 0.5156, "high": 0.5156, "low": 0.514, "close": 0.514, "volume": 55.5, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 0.5134, "high": 0.5165, "low": 0.5134, "close": 0.5165, "volume": 3549.6, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 0.5142, "high": 0.5151, "low": 0.5122, "close": 0.5151, "volume": 2795.7, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 0.5125, "high": 0.5142, "low": 0.5115, "close": 0.5142, "volume": 1221.8, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 0.5147, "high": 0.5161, "low": 0.5147, "close": 0.5161, "volume": 525.1, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 0.5152, "high": 0.5156, "low": 0.5152, "close": 0.5156, "volume": 745.4, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 0.5165, "high": 0.5202, "low": 0.5165, "close": 0.5202, "volume": 1860.1, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 0.5199, "high": 0.5219, "low": 0.5199, "close": 0.5199, "volume": 1570.3, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 0.5203, "high": 0.5203, "low": 0.5185, "close": 0.5185, "volume": 236.2, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 0.5187, "high": 0.519, "low": 0.5159, "close": 0.5168, "volume": 12809.6, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 0.5155, "high": 0.5165, "low": 0.5154, "close": 0.5165, "volume": 187.1, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 0.5163, "high": 0.5163, "low": 0.5161, "close": 0.5161, "volume": 91.6, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 0.5163, "high": 0.5167, "low": 0.5092, "close": 0.5122, "volume": 11248.0, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 0.5117, "high": 0.5123, "low": 0.5071, "close": 0.5092, "volume": 19843.2, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 0.5086, "high": 0.5106, "low": 0.5082, "close": 0.5106, "volume": 2232.2, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 0.5098, "high": 0.5107, "low": 0.5074, "close": 0.5107, "volume": 7233.2, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 0.5115, "high": 0.5136, "low": 0.5102, "close": 0.5134, "volume": 1637.1, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 0.5128, "high": 0.5135, "low": 0.5127, "close": 0.5135, "volume": 411.9, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 0.5139, "high": 0.5155, "low": 0.5115, "close": 0.5129, "volume": 2826.9, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 0.5132, "high": 0.5138, "low": 0.513, "close": 0.5138, "volume": 473.5, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 0.5141, "high": 0.5146, "low": 0.508, "close": 0.5143, "volume": 4254.5, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 0.5133, "high": 0.5133, "low": 0.5123, "close": 0.5123, "volume": 10523.9, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 0.5116, "high": 0.5116, "low": 0.5103, "close": 0.5103, "volume": 1989.5, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 0.5104, "high": 0.5148, "low": 0.5104, "close": 0.5148, "volume": 1663.4, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 0.5138, "high": 0.5138, "low": 0.5131, "close": 0.5137, "volume": 1022.2, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 0.5148, "high": 0.5148, "low": 0.5148, "close": 0.5148, "volume": 922.6, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 0.5139, "high": 0.5139, "low": 0.5122, "close": 0.5132, "volume": 1030.2, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 0.5139, "high": 0.5166, "low": 0.5138, "close": 0.5138, "volume": 11178.2, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 0.5138, "high": 0.5138, "low": 0.5138, "close": 0.5138, "volume": 0.0, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 0.5122, "high": 0.5125, "low": 0.512, "close": 0.512, "volume": 660.7, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 0.51, "high": 0.51, "low": 0.5052, "close": 0.5052, "volume": 2864.7, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 0.5063, "high": 0.5098, "low": 0.5063, "close": 0.5098, "volume": 829.9, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 0.5104, "high": 0.5133, "low": 0.5097, "close": 0.5129, "volume": 945.6, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 0.5132, "high": 0.5139, "low": 0.5118, "close": 0.512, "volume": 1973.8, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 0.5133, "high": 0.5133, "low": 0.509, "close": 0.509, "volume": 1196.4, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 0.51, "high": 0.5111, "low": 0.5086, "close": 0.5096, "volume": 1629.2, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 0.5104, "high": 0.5112, "low": 0.5074, "close": 0.5075, "volume": 2693.3, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 0.5074, "high": 0.5074, "low": 0.5026, "close": 0.5028, "volume": 3079.4, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 0.5025, "high": 0.51, "low": 0.5012, "close": 0.5047, "volume": 93144.9, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 0.505, "high": 0.5069, "low": 0.5035, "close": 0.505, "volume": 50981.0, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 0.5061, "high": 0.5061, "low": 0.5058, "close": 0.5058, "volume": 1382.6, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 0.5044, "high": 0.5057, "low": 0.5038, "close": 0.5057, "volume": 586.5, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 0.5069, "high": 0.508, "low": 0.5069, "close": 0.508, "volume": 2415.4, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 0.5085, "high": 0.5085, "low": 0.5078, "close": 0.5083, "volume": 711.2, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 0.5074, "high": 0.5074, "low": 0.5072, "close": 0.5072, "volume": 1202.0, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 0.5076, "high": 0.5113, "low": 0.5076, "close": 0.5109, "volume": 1237.7, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 0.5094, "high": 0.5106, "low": 0.5094, "close": 0.5106, "volume": 2690.6, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 0.5095, "high": 0.5106, "low": 0.5095, "close": 0.5106, "volume": 2136.7, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 0.5108, "high": 0.5108, "low": 0.5092, "close": 0.5099, "volume": 1625.6, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 0.5085, "high": 0.5087, "low": 0.5083, "close": 0.5087, "volume": 494.4, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 0.5092, "high": 0.5092, "low": 0.5088, "close": 0.5088, "volume": 243.6, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 0.5094, "high": 0.5094, "low": 0.509, "close": 0.509, "volume": 271.3, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 0.5113, "high": 0.5132, "low": 0.5113, "close": 0.5125, "volume": 1649.7, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 0.5129, "high": 0.5129, "low": 0.5123, "close": 0.5123, "volume": 317.1, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 0.5123, "high": 0.5126, "low": 0.5123, "close": 0.5123, "volume": 675.4, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 0.5105, "high": 0.512, "low": 0.5105, "close": 0.512, "volume": 3514.7, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 0.5134, "high": 0.5136, "low": 0.5134, "close": 0.5136, "volume": 3053.0, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 0.5131, "high": 0.5161, "low": 0.513, "close": 0.5146, "volume": 3230.1, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 0.5144, "high": 0.5145, "low": 0.5133, "close": 0.5134, "volume": 918.9, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 0.5129, "high": 0.5138, "low": 0.5113, "close": 0.5113, "volume": 4846.0, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 0.5106, "high": 0.5112, "low": 0.5105, "close": 0.5106, "volume": 393.5, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 0.5113, "high": 0.5126, "low": 0.5113, "close": 0.5126, "volume": 1039.8, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 0.5126, "high": 0.5126, "low": 0.5112, "close": 0.5112, "volume": 946.2, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 0.5114, "high": 0.5123, "low": 0.5114, "close": 0.512, "volume": 869.0, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 0.5121, "high": 0.5135, "low": 0.512, "close": 0.5126, "volume": 10858.0, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 0.5144, "high": 0.5207, "low": 0.5144, "close": 0.5197, "volume": 4339.4, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 0.5191, "high": 0.524, "low": 0.5178, "close": 0.5193, "volume": 7888.2, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 0.5178, "high": 0.5178, "low": 0.5152, "close": 0.5152, "volume": 1179.2, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 0.5158, "high": 0.5158, "low": 0.5143, "close": 0.515, "volume": 2892.3, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 0.5148, "high": 0.5179, "low": 0.5148, "close": 0.5178, "volume": 1673.7, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 0.5166, "high": 0.5192, "low": 0.5166, "close": 0.5192, "volume": 163.0, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 0.5194, "high": 0.5195, "low": 0.5194, "close": 0.5195, "volume": 134.6, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 0.519, "high": 0.5199, "low": 0.519, "close": 0.5194, "volume": 1024.6, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 0.5199, "high": 0.5202, "low": 0.519, "close": 0.519, "volume": 940.1, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 0.5184, "high": 0.5188, "low": 0.5173, "close": 0.5173, "volume": 143.4, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 0.5176, "high": 0.5176, "low": 0.5172, "close": 0.5172, "volume": 98.6, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 0.5181, "high": 0.5181, "low": 0.5181, "close": 0.5181, "volume": 224.3, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 0.5179, "high": 0.5179, "low": 0.5161, "close": 0.5161, "volume": 490.7, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 0.5161, "high": 0.5161, "low": 0.5161, "close": 0.5161, "volume": 0.0, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 0.5181, "high": 0.5181, "low": 0.5181, "close": 0.5181, "volume": 300.0, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 0.5181, "high": 0.5181, "low": 0.5181, "close": 0.5181, "volume": 0.0, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 0.5177, "high": 0.5177, "low": 0.5177, "close": 0.5177, "volume": 273.0, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 0.5181, "high": 0.5181, "low": 0.5181, "close": 0.5181, "volume": 947.7, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 0.5188, "high": 0.5191, "low": 0.5185, "close": 0.5189, "volume": 276.1, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 0.5199, "high": 0.5206, "low": 0.5199, "close": 0.5206, "volume": 664.2, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 0.5206, "high": 0.5211, "low": 0.519, "close": 0.519, "volume": 158.5, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 0.5188, "high": 0.5188, "low": 0.5188, "close": 0.5188, "volume": 104.0, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 0.5182, "high": 0.5187, "low": 0.5181, "close": 0.5185, "volume": 3222.8, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 0.5183, "high": 0.5184, "low": 0.518, "close": 0.518, "volume": 4073.9, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 0.518, "high": 0.5181, "low": 0.5161, "close": 0.5172, "volume": 1033.7, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 0.5176, "high": 0.5176, "low": 0.5169, "close": 0.5169, "volume": 247.0, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 0.5166, "high": 0.5166, "low": 0.5166, "close": 0.5166, "volume": 208.0, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 0.5178, "high": 0.5178, "low": 0.5178, "close": 0.5178, "volume": 29.3, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 0.5179, "high": 0.5179, "low": 0.5155, "close": 0.5155, "volume": 1104.4, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 0.5162, "high": 0.5202, "low": 0.5162, "close": 0.5197, "volume": 3723.1, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 0.5197, "high": 0.5197, "low": 0.5197, "close": 0.5197, "volume": 0.0, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 0.5193, "high": 0.5193, "low": 0.5191, "close": 0.5192, "volume": 43.7, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 0.5192, "high": 0.5192, "low": 0.5192, "close": 0.5192, "volume": 0.0, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 0.5192, "high": 0.5192, "low": 0.5192, "close": 0.5192, "volume": 0.0, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 0.5165, "high": 0.5174, "low": 0.5165, "close": 0.5174, "volume": 530.4, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 0.5172, "high": 0.5172, "low": 0.5161, "close": 0.5161, "volume": 472.3, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 0.5161, "high": 0.5161, "low": 0.5161, "close": 0.5161, "volume": 0.0, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 0.5161, "high": 0.5161, "low": 0.5161, "close": 0.5161, "volume": 0.0, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 0.5161, "high": 0.5161, "low": 0.5161, "close": 0.5161, "volume": 0.0, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 0.5161, "high": 0.5161, "low": 0.5161, "close": 0.5161, "volume": 65.6, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 0.5161, "high": 0.5161, "low": 0.515, "close": 0.5158, "volume": 1208.1, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 0.5147, "high": 0.5161, "low": 0.5136, "close": 0.5136, "volume": 316.5, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 0.5146, "high": 0.5146, "low": 0.5146, "close": 0.5146, "volume": 132.1, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 0.5147, "high": 0.5147, "low": 0.5147, "close": 0.5147, "volume": 122.7, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 0.5145, "high": 0.5145, "low": 0.5144, "close": 0.5144, "volume": 137.5, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 0.5154, "high": 0.5156, "low": 0.5146, "close": 0.5156, "volume": 200.5, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 0.517, "high": 0.5174, "low": 0.517, "close": 0.517, "volume": 205.2, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 0.5169, "high": 0.5169, "low": 0.5159, "close": 0.5159, "volume": 150.8, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 0.5182, "high": 0.5182, "low": 0.5182, "close": 0.5182, "volume": 81.3, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 0.5174, "high": 0.5174, "low": 0.5155, "close": 0.5155, "volume": 1014.2, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 0.5163, "high": 0.5163, "low": 0.5146, "close": 0.5146, "volume": 12122.5, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 0.5138, "high": 0.5143, "low": 0.5137, "close": 0.5143, "volume": 2030.5, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 0.5148, "high": 0.5148, "low": 0.5144, "close": 0.5146, "volume": 7466.3, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 0.5143, "high": 0.519, "low": 0.5143, "close": 0.519, "volume": 3637.3, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 0.5185, "high": 0.5186, "low": 0.5172, "close": 0.5172, "volume": 3198.5, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 0.517, "high": 0.5172, "low": 0.517, "close": 0.5172, "volume": 1037.7, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 0.5172, "high": 0.5175, "low": 0.5169, "close": 0.5169, "volume": 1717.2, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 0.5193, "high": 0.5299, "low": 0.5169, "close": 0.5271, "volume": 21088.6, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 0.5278, "high": 0.5278, "low": 0.5248, "close": 0.526, "volume": 3436.6, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 0.5252, "high": 0.5257, "low": 0.5244, "close": 0.5244, "volume": 626.4, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 0.5251, "high": 0.5251, "low": 0.5231, "close": 0.5231, "volume": 6897.5, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 0.5234, "high": 0.5235, "low": 0.5217, "close": 0.5217, "volume": 646.8, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 0.5233, "high": 0.5233, "low": 0.5233, "close": 0.5233, "volume": 26.3, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 0.523, "high": 0.523, "low": 0.523, "close": 0.523, "volume": 7.3, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 0.5237, "high": 0.5237, "low": 0.5237, "close": 0.5237, "volume": 5000.0, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 0.5266, "high": 0.5415, "low": 0.5224, "close": 0.5235, "volume": 71656.1, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 0.5235, "high": 0.5266, "low": 0.5214, "close": 0.5265, "volume": 1768.7, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 0.5256, "high": 0.5261, "low": 0.5213, "close": 0.522, "volume": 9466.5, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 0.5217, "high": 0.5225, "low": 0.5217, "close": 0.5225, "volume": 641.9, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 0.5251, "high": 0.5261, "low": 0.5251, "close": 0.5256, "volume": 92.3, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 0.5266, "high": 0.5305, "low": 0.5266, "close": 0.5305, "volume": 4655.2, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 0.5312, "high": 0.5333, "low": 0.5304, "close": 0.5317, "volume": 3183.8, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 0.5323, "high": 0.5335, "low": 0.5299, "close": 0.5299, "volume": 4148.5, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 0.53, "high": 0.5326, "low": 0.5287, "close": 0.5326, "volume": 1343.1, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 0.5337, "high": 0.535, "low": 0.5329, "close": 0.535, "volume": 1122.1, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 0.5344, "high": 0.535, "low": 0.5343, "close": 0.5343, "volume": 692.2, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 0.5335, "high": 0.5337, "low": 0.5318, "close": 0.5327, "volume": 911.9, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 0.5307, "high": 0.5307, "low": 0.5307, "close": 0.5307, "volume": 186.5, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 0.5328, "high": 0.5328, "low": 0.5318, "close": 0.5318, "volume": 21.7, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 0.5316, "high": 0.5316, "low": 0.5306, "close": 0.5306, "volume": 492.9, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 0.5296, "high": 0.531, "low": 0.5295, "close": 0.5309, "volume": 804.4, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 0.5302, "high": 0.5302, "low": 0.5294, "close": 0.5294, "volume": 113.7, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 0.5293, "high": 0.5293, "low": 0.5285, "close": 0.5288, "volume": 962.6, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 0.5288, "high": 0.5288, "low": 0.5288, "close": 0.5288, "volume": 0.0, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 0.5305, "high": 0.5305, "low": 0.5298, "close": 0.5298, "volume": 18.3, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 0.5307, "high": 0.5307, "low": 0.5293, "close": 0.5299, "volume": 140.6, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 0.5304, "high": 0.5304, "low": 0.5276, "close": 0.5291, "volume": 785.9, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 0.5275, "high": 0.5275, "low": 0.527, "close": 0.527, "volume": 154.2, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 0.5287, "high": 0.5293, "low": 0.5256, "close": 0.5263, "volume": 913.7, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 0.5267, "high": 0.5267, "low": 0.5198, "close": 0.5223, "volume": 8006.1, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 0.5222, "high": 0.5231, "low": 0.5206, "close": 0.5214, "volume": 1501.9, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 0.5222, "high": 0.5225, "low": 0.521, "close": 0.521, "volume": 405.7, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 0.5236, "high": 0.5239, "low": 0.5226, "close": 0.5226, "volume": 950.2, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 0.5214, "high": 0.5214, "low": 0.5188, "close": 0.5188, "volume": 3715.7, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 0.5189, "high": 0.5199, "low": 0.5161, "close": 0.5161, "volume": 4638.2, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 0.5161, "high": 0.5193, "low": 0.5161, "close": 0.5191, "volume": 3621.7, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 0.5195, "high": 0.5202, "low": 0.5183, "close": 0.5194, "volume": 1059.6, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 0.5195, "high": 0.5211, "low": 0.5195, "close": 0.5205, "volume": 993.4, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 0.5197, "high": 0.5197, "low": 0.518, "close": 0.518, "volume": 1147.9, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 0.5186, "high": 0.5194, "low": 0.5186, "close": 0.5188, "volume": 1299.8, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 0.5185, "high": 0.5199, "low": 0.5185, "close": 0.5194, "volume": 618.0, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 0.5195, "high": 0.5195, "low": 0.518, "close": 0.5194, "volume": 341.3, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 0.5193, "high": 0.5198, "low": 0.5171, "close": 0.5198, "volume": 887.0, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 0.5201, "high": 0.5201, "low": 0.5186, "close": 0.5195, "volume": 411.9, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 0.5195, "high": 0.5242, "low": 0.5195, "close": 0.5226, "volume": 5091.7, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 0.5224, "high": 0.5227, "low": 0.5217, "close": 0.5217, "volume": 1424.4, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 0.5219, "high": 0.5226, "low": 0.5216, "close": 0.5217, "volume": 791.6, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 0.5203, "high": 0.521, "low": 0.5195, "close": 0.5195, "volume": 5359.2, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 0.5185, "high": 0.5188, "low": 0.5163, "close": 0.5172, "volume": 1182.5, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 0.5192, "high": 0.5199, "low": 0.5161, "close": 0.5161, "volume": 704.1, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 0.5161, "high": 0.5194, "low": 0.5159, "close": 0.5185, "volume": 1000.0, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 0.5173, "high": 0.5174, "low": 0.5165, "close": 0.5165, "volume": 76.2, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 0.5172, "high": 0.5175, "low": 0.5159, "close": 0.5159, "volume": 1438.4, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 0.5161, "high": 0.5161, "low": 0.5145, "close": 0.5152, "volume": 2565.7, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 0.5149, "high": 0.516, "low": 0.5131, "close": 0.5149, "volume": 7454.9, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 0.5159, "high": 0.5159, "low": 0.5143, "close": 0.5148, "volume": 251.4, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 0.516, "high": 0.516, "low": 0.5153, "close": 0.5155, "volume": 191.3, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 0.5151, "high": 0.5155, "low": 0.5126, "close": 0.5132, "volume": 723.2, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 0.5125, "high": 0.514, "low": 0.5125, "close": 0.5137, "volume": 1502.2, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 0.5125, "high": 0.5126, "low": 0.5107, "close": 0.5126, "volume": 3059.8, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 0.5112, "high": 0.5127, "low": 0.5106, "close": 0.5125, "volume": 2644.8, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 0.5107, "high": 0.5118, "low": 0.5101, "close": 0.5117, "volume": 546.5, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 0.5117, "high": 0.5131, "low": 0.5117, "close": 0.5122, "volume": 299.0, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 0.5128, "high": 0.5128, "low": 0.5104, "close": 0.5108, "volume": 2428.5, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 0.5104, "high": 0.5121, "low": 0.5101, "close": 0.5121, "volume": 443.4, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 0.5125, "high": 0.5125, "low": 0.504, "close": 0.5065, "volume": 11229.0, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 0.5067, "high": 0.5067, "low": 0.5054, "close": 0.5061, "volume": 3076.9, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 0.5068, "high": 0.5077, "low": 0.5062, "close": 0.5071, "volume": 187.6, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 0.5069, "high": 0.508, "low": 0.5064, "close": 0.5075, "volume": 331.9, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 0.508, "high": 0.5089, "low": 0.5079, "close": 0.5084, "volume": 434.7, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 0.5094, "high": 0.5099, "low": 0.5088, "close": 0.5094, "volume": 110.5, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 0.5087, "high": 0.51, "low": 0.5065, "close": 0.51, "volume": 10285.6, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 0.5099, "high": 0.5099, "low": 0.5091, "close": 0.5092, "volume": 1633.8, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 0.5083, "high": 0.5089, "low": 0.5078, "close": 0.5079, "volume": 457.7, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 0.5078, "high": 0.509, "low": 0.5078, "close": 0.508, "volume": 499.8, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 0.5098, "high": 0.5099, "low": 0.5094, "close": 0.5094, "volume": 956.9, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 0.5107, "high": 0.5107, "low": 0.5082, "close": 0.5094, "volume": 17684.4, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 0.5093, "high": 0.5114, "low": 0.5093, "close": 0.5114, "volume": 956.4, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 0.51, "high": 0.514, "low": 0.51, "close": 0.514, "volume": 3517.8, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 0.5146, "high": 0.5156, "low": 0.5135, "close": 0.5151, "volume": 1721.0, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 0.5161, "high": 0.5179, "low": 0.514, "close": 0.514, "volume": 4337.5, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 0.5135, "high": 0.5135, "low": 0.5114, "close": 0.5124, "volume": 5217.9, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 0.5128, "high": 0.515, "low": 0.5128, "close": 0.5149, "volume": 2705.6, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 0.5149, "high": 0.5175, "low": 0.5149, "close": 0.5175, "volume": 2002.0, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 0.5182, "high": 0.5194, "low": 0.5177, "close": 0.5194, "volume": 2506.7, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 0.5191, "high": 0.5191, "low": 0.5169, "close": 0.517, "volume": 115.6, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 0.5172, "high": 0.5172, "low": 0.5161, "close": 0.5162, "volume": 879.9, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 0.5158, "high": 0.5169, "low": 0.5158, "close": 0.5167, "volume": 392.1, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 0.517, "high": 0.517, "low": 0.515, "close": 0.515, "volume": 2080.8, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 0.5149, "high": 0.5176, "low": 0.5149, "close": 0.5168, "volume": 554.0, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 0.5163, "high": 0.5211, "low": 0.5163, "close": 0.5211, "volume": 2800.0, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 0.5215, "high": 0.525, "low": 0.5203, "close": 0.5227, "volume": 3890.8, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 0.5223, "high": 0.5223, "low": 0.5223, "close": 0.5223, "volume": 179.2, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 0.5229, "high": 0.5247, "low": 0.5229, "close": 0.5247, "volume": 1737.4, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 0.5232, "high": 0.5232, "low": 0.5218, "close": 0.5228, "volume": 212.1, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 0.5246, "high": 0.5258, "low": 0.5246, "close": 0.5258, "volume": 319.5, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 0.5233, "high": 0.5326, "low": 0.5233, "close": 0.5326, "volume": 8062.0, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 0.5301, "high": 0.5301, "low": 0.5301, "close": 0.5301, "volume": 21.4, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 0.532, "high": 0.546, "low": 0.5319, "close": 0.5407, "volume": 39497.6, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 0.5392, "high": 0.54, "low": 0.5387, "close": 0.5398, "volume": 2772.0, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 0.5405, "high": 0.5414, "low": 0.536, "close": 0.5377, "volume": 5187.7, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 0.5377, "high": 0.5377, "low": 0.5337, "close": 0.5367, "volume": 4752.2, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 0.5367, "high": 0.5374, "low": 0.5344, "close": 0.5374, "volume": 1504.0, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 0.537, "high": 0.538, "low": 0.5346, "close": 0.5358, "volume": 10452.0, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 0.5355, "high": 0.5355, "low": 0.5326, "close": 0.5326, "volume": 2455.7, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 0.532, "high": 0.5336, "low": 0.531, "close": 0.5336, "volume": 7847.7, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 0.5355, "high": 0.5362, "low": 0.5354, "close": 0.5354, "volume": 338.8, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 0.5339, "high": 0.5362, "low": 0.5331, "close": 0.5362, "volume": 144.9, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 0.536, "high": 0.538, "low": 0.536, "close": 0.5361, "volume": 15951.2, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 0.536, "high": 0.5367, "low": 0.536, "close": 0.5367, "volume": 2661.9, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 0.5369, "high": 0.5376, "low": 0.5368, "close": 0.5372, "volume": 1835.3, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 0.5376, "high": 0.5376, "low": 0.5352, "close": 0.5352, "volume": 4766.0, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 0.5363, "high": 0.5375, "low": 0.5362, "close": 0.5365, "volume": 677.4, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 0.5365, "high": 0.5365, "low": 0.5365, "close": 0.5365, "volume": 0.0, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 0.534, "high": 0.534, "low": 0.534, "close": 0.534, "volume": 9.0, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 0.5335, "high": 0.5364, "low": 0.531, "close": 0.5362, "volume": 16247.6, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 0.5361, "high": 0.5364, "low": 0.5361, "close": 0.5364, "volume": 2383.5, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 0.537, "high": 0.5403, "low": 0.537, "close": 0.5385, "volume": 9793.0, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 0.5387, "high": 0.5459, "low": 0.5387, "close": 0.5455, "volume": 17922.2, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 0.5439, "high": 0.5504, "low": 0.5394, "close": 0.5473, "volume": 17961.1, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 0.5494, "high": 0.55, "low": 0.546, "close": 0.547, "volume": 1623.0, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 0.5466, "high": 0.5503, "low": 0.5466, "close": 0.5498, "volume": 3844.8, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 0.5489, "high": 0.5535, "low": 0.5489, "close": 0.5528, "volume": 1718.4, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 0.5537, "high": 0.5567, "low": 0.5514, "close": 0.5551, "volume": 2684.6, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 0.5548, "high": 0.5577, "low": 0.5537, "close": 0.5537, "volume": 3907.6, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 0.5557, "high": 0.5658, "low": 0.5542, "close": 0.5658, "volume": 12933.1, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 0.5659, "high": 0.5689, "low": 0.564, "close": 0.567, "volume": 10314.1, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 0.5675, "high": 0.5729, "low": 0.5646, "close": 0.5705, "volume": 40421.1, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 0.5709, "high": 0.5731, "low": 0.569, "close": 0.5731, "volume": 21937.5, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 0.5705, "high": 0.5748, "low": 0.5702, "close": 0.5725, "volume": 7629.8, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 0.5735, "high": 0.5745, "low": 0.5681, "close": 0.5699, "volume": 19463.3, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 0.5699, "high": 0.5721, "low": 0.569, "close": 0.5721, "volume": 1496.7, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 0.5721, "high": 0.5722, "low": 0.5678, "close": 0.57, "volume": 8144.3, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 0.5711, "high": 0.5715, "low": 0.5704, "close": 0.5715, "volume": 461.6, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 0.5715, "high": 0.5738, "low": 0.5698, "close": 0.5738, "volume": 18564.5, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 0.5738, "high": 0.5785, "low": 0.5714, "close": 0.5721, "volume": 39588.1, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 0.5705, "high": 0.5757, "low": 0.5704, "close": 0.5736, "volume": 2650.7, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 0.5759, "high": 0.5785, "low": 0.5705, "close": 0.5724, "volume": 2376.0, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 0.5719, "high": 0.5719, "low": 0.5675, "close": 0.5686, "volume": 3735.6, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 0.5687, "high": 0.5704, "low": 0.5687, "close": 0.5696, "volume": 2324.3, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 0.5708, "high": 0.5741, "low": 0.5708, "close": 0.5732, "volume": 1352.7, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 0.5732, "high": 0.5804, "low": 0.5732, "close": 0.579, "volume": 8095.1, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 0.5784, "high": 0.5793, "low": 0.5741, "close": 0.5741, "volume": 3500.6, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 0.5738, "high": 0.5738, "low": 0.563, "close": 0.5655, "volume": 9725.3, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 0.5672, "high": 0.5673, "low": 0.5624, "close": 0.5631, "volume": 4080.5, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 0.5634, "high": 0.5647, "low": 0.5617, "close": 0.5617, "volume": 2452.2, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 0.5616, "high": 0.5637, "low": 0.5616, "close": 0.5637, "volume": 23165.3, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 0.5622, "high": 0.5622, "low": 0.5595, "close": 0.5595, "volume": 4505.2, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 0.5622, "high": 0.563, "low": 0.5603, "close": 0.5603, "volume": 6475.1, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 0.5611, "high": 0.5639, "low": 0.5611, "close": 0.5639, "volume": 860.6, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 0.5635, "high": 0.5639, "low": 0.5595, "close": 0.5614, "volume": 2436.3, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 0.5595, "high": 0.5628, "low": 0.5586, "close": 0.5628, "volume": 2619.3, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 0.5628, "high": 0.5686, "low": 0.5627, "close": 0.5686, "volume": 3102.5, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 0.5689, "high": 0.5896, "low": 0.5686, "close": 0.586, "volume": 29244.8, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 0.5896, "high": 0.5936, "low": 0.5826, "close": 0.5891, "volume": 7567.0, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 0.5865, "high": 0.5904, "low": 0.5829, "close": 0.5897, "volume": 15472.6, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 0.5904, "high": 0.5922, "low": 0.5899, "close": 0.5899, "volume": 8107.2, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 0.59, "high": 0.5926, "low": 0.588, "close": 0.5899, "volume": 2610.3, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 0.5926, "high": 0.6, "low": 0.5926, "close": 0.5994, "volume": 40813.7, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 0.6, "high": 0.6109, "low": 0.592, "close": 0.608, "volume": 78942.7, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 0.6091, "high": 0.62, "low": 0.6091, "close": 0.6167, "volume": 23938.5, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 0.6168, "high": 0.624, "low": 0.6121, "close": 0.6147, "volume": 36592.4, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 0.6158, "high": 0.6223, "low": 0.6137, "close": 0.6193, "volume": 16140.8, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 0.6185, "high": 0.6232, "low": 0.6177, "close": 0.6208, "volume": 24797.8, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 0.6191, "high": 0.6269, "low": 0.6174, "close": 0.6249, "volume": 13909.9, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 0.6241, "high": 0.6271, "low": 0.6194, "close": 0.6217, "volume": 4296.7, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 0.6262, "high": 0.633, "low": 0.6214, "close": 0.6214, "volume": 29108.7, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 0.6214, "high": 0.6214, "low": 0.6144, "close": 0.6178, "volume": 14519.5, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 0.6186, "high": 0.6222, "low": 0.6179, "close": 0.6196, "volume": 1931.7, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 0.6172, "high": 0.6183, "low": 0.6057, "close": 0.6101, "volume": 17117.6, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 0.6111, "high": 0.616, "low": 0.6111, "close": 0.614, "volume": 3196.9, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 0.614, "high": 0.6161, "low": 0.614, "close": 0.6152, "volume": 535.3, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 0.6138, "high": 0.6147, "low": 0.6094, "close": 0.6097, "volume": 4027.4, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 0.6094, "high": 0.6097, "low": 0.5999, "close": 0.6004, "volume": 14090.4, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 0.6011, "high": 0.6071, "low": 0.6011, "close": 0.6053, "volume": 2360.0, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 0.6051, "high": 0.6051, "low": 0.6014, "close": 0.6015, "volume": 17293.2, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 0.6019, "high": 0.6121, "low": 0.6019, "close": 0.6109, "volume": 59457.1, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 0.6111, "high": 0.6131, "low": 0.6032, "close": 0.6073, "volume": 28672.3, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 0.6079, "high": 0.6123, "low": 0.6058, "close": 0.6123, "volume": 5134.6, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 0.6125, "high": 0.617, "low": 0.6111, "close": 0.6111, "volume": 4010.2, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 0.6137, "high": 0.6169, "low": 0.611, "close": 0.6125, "volume": 6324.3, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 0.6119, "high": 0.6159, "low": 0.6119, "close": 0.6156, "volume": 1993.7, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 0.6168, "high": 0.6456, "low": 0.6104, "close": 0.6359, "volume": 124792.4, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 0.6377, "high": 0.6475, "low": 0.6298, "close": 0.6367, "volume": 52542.5, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 0.6356, "high": 0.6436, "low": 0.6338, "close": 0.6414, "volume": 18912.6, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 0.6395, "high": 0.6395, "low": 0.632, "close": 0.6373, "volume": 34611.4, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 0.6369, "high": 0.6558, "low": 0.6368, "close": 0.6534, "volume": 25264.8, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 0.6514, "high": 0.6516, "low": 0.6425, "close": 0.6425, "volume": 9300.1, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 0.6425, "high": 0.6484, "low": 0.6414, "close": 0.6448, "volume": 3186.1, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 0.6484, "high": 0.6499, "low": 0.64, "close": 0.64, "volume": 18471.0, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 0.6419, "high": 0.6419, "low": 0.6361, "close": 0.6371, "volume": 43304.6, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 0.6383, "high": 0.6387, "low": 0.63, "close": 0.635, "volume": 13162.3, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 0.6362, "high": 0.6436, "low": 0.6357, "close": 0.6436, "volume": 2597.6, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 0.6428, "high": 0.6472, "low": 0.6415, "close": 0.6446, "volume": 6651.8, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 0.6474, "high": 0.6511, "low": 0.646, "close": 0.6511, "volume": 3653.8, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 0.6513, "high": 0.6548, "low": 0.6494, "close": 0.6494, "volume": 10547.8, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 0.6529, "high": 0.6645, "low": 0.6523, "close": 0.661, "volume": 23331.7, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 0.6594, "high": 0.6598, "low": 0.6498, "close": 0.6538, "volume": 23135.1, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 0.6519, "high": 0.6519, "low": 0.6434, "close": 0.6475, "volume": 10267.7, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 0.6465, "high": 0.6505, "low": 0.6186, "close": 0.6253, "volume": 49550.7, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 0.624, "high": 0.6308, "low": 0.6201, "close": 0.628, "volume": 6770.1, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 0.6288, "high": 0.6336, "low": 0.6258, "close": 0.6271, "volume": 8244.1, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 0.6254, "high": 0.6293, "low": 0.618, "close": 0.6284, "volume": 8408.4, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 0.6291, "high": 0.6291, "low": 0.6262, "close": 0.6264, "volume": 2397.6, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 0.6251, "high": 0.6262, "low": 0.6202, "close": 0.6221, "volume": 3400.9, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 0.6207, "high": 0.6262, "low": 0.6187, "close": 0.6262, "volume": 3870.4, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 0.6269, "high": 0.6283, "low": 0.6238, "close": 0.6283, "volume": 2287.3, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 0.6288, "high": 0.6289, "low": 0.6244, "close": 0.6244, "volume": 218.4, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 0.6255, "high": 0.6317, "low": 0.623, "close": 0.6307, "volume": 2940.8, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 0.6322, "high": 0.6429, "low": 0.6315, "close": 0.64, "volume": 14099.8, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 0.6413, "high": 0.6429, "low": 0.6328, "close": 0.6332, "volume": 9304.4, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 0.6337, "high": 0.6345, "low": 0.6314, "close": 0.6333, "volume": 3909.0, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 0.6363, "high": 0.6373, "low": 0.6347, "close": 0.6373, "volume": 578.4, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 0.6377, "high": 0.6424, "low": 0.6315, "close": 0.633, "volume": 4465.4, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 0.6342, "high": 0.6342, "low": 0.6313, "close": 0.6313, "volume": 524.9, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 0.6336, "high": 0.6336, "low": 0.6184, "close": 0.62, "volume": 21623.8, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 0.6201, "high": 0.6214, "low": 0.6149, "close": 0.6214, "volume": 3938.2, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 0.62, "high": 0.6267, "low": 0.6196, "close": 0.6245, "volume": 25379.7, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 0.6264, "high": 0.6277, "low": 0.6264, "close": 0.6272, "volume": 388.3, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 0.628, "high": 0.6293, "low": 0.6247, "close": 0.6247, "volume": 931.0, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 0.6296, "high": 0.6353, "low": 0.6263, "close": 0.6306, "volume": 17931.4, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 0.6335, "high": 0.6394, "low": 0.6328, "close": 0.6394, "volume": 5538.4, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 0.6397, "high": 0.6455, "low": 0.6371, "close": 0.6451, "volume": 8734.8, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 0.6455, "high": 0.6467, "low": 0.64, "close": 0.6447, "volume": 4073.3, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 0.6434, "high": 0.6447, "low": 0.63, "close": 0.63, "volume": 11082.1, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 0.6313, "high": 0.6343, "low": 0.6273, "close": 0.6317, "volume": 37642.8, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 0.6331, "high": 0.6346, "low": 0.6317, "close": 0.6317, "volume": 17097.3, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 0.6333, "high": 0.6333, "low": 0.63, "close": 0.6322, "volume": 6436.9, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 0.6309, "high": 0.6322, "low": 0.6284, "close": 0.6284, "volume": 535.1, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 0.6286, "high": 0.6306, "low": 0.625, "close": 0.6266, "volume": 4914.4, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 0.63, "high": 0.6317, "low": 0.6299, "close": 0.6317, "volume": 1242.5, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 0.6314, "high": 0.6314, "low": 0.6275, "close": 0.6291, "volume": 3908.0, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 0.6296, "high": 0.6347, "low": 0.6285, "close": 0.6347, "volume": 13406.1, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 0.6336, "high": 0.6363, "low": 0.6323, "close": 0.6323, "volume": 3486.0, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 0.6317, "high": 0.6347, "low": 0.6313, "close": 0.6347, "volume": 1967.4, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 0.6357, "high": 0.6489, "low": 0.6357, "close": 0.6489, "volume": 14664.0, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 0.6486, "high": 0.6504, "low": 0.6452, "close": 0.6455, "volume": 15833.2, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 0.6452, "high": 0.6461, "low": 0.6391, "close": 0.6391, "volume": 5102.7, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 0.6389, "high": 0.6455, "low": 0.6363, "close": 0.6446, "volume": 7421.3, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 0.6435, "high": 0.6559, "low": 0.6435, "close": 0.6526, "volume": 16042.8, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 0.6559, "high": 0.6569, "low": 0.6494, "close": 0.6532, "volume": 2945.6, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 0.6533, "high": 0.6549, "low": 0.6468, "close": 0.651, "volume": 2262.2, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 0.6476, "high": 0.6486, "low": 0.6414, "close": 0.6455, "volume": 7219.7, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 0.6456, "high": 0.6464, "low": 0.6374, "close": 0.64, "volume": 6633.8, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 0.6401, "high": 0.6448, "low": 0.6401, "close": 0.6445, "volume": 3636.6, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 0.6445, "high": 0.6461, "low": 0.6358, "close": 0.6358, "volume": 3158.3, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 0.6357, "high": 0.6377, "low": 0.6179, "close": 0.6273, "volume": 21544.8, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 0.6277, "high": 0.6283, "low": 0.6157, "close": 0.6187, "volume": 69024.0, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 0.6222, "high": 0.6242, "low": 0.6189, "close": 0.6189, "volume": 5544.9, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 0.6186, "high": 0.6262, "low": 0.6186, "close": 0.6262, "volume": 13113.6, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 0.6269, "high": 0.6277, "low": 0.6264, "close": 0.6264, "volume": 921.6, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 0.6264, "high": 0.63, "low": 0.6264, "close": 0.63, "volume": 3184.9, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 0.63, "high": 0.6317, "low": 0.6289, "close": 0.6317, "volume": 1690.7, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 0.6319, "high": 0.6319, "low": 0.631, "close": 0.6317, "volume": 691.7, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 0.6323, "high": 0.634, "low": 0.6316, "close": 0.6327, "volume": 6430.0, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 0.6325, "high": 0.6325, "low": 0.6312, "close": 0.6312, "volume": 2192.0, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 0.6314, "high": 0.6314, "low": 0.6274, "close": 0.6274, "volume": 3619.3, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 0.6268, "high": 0.6268, "low": 0.6193, "close": 0.6193, "volume": 10510.6, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 0.6191, "high": 0.628, "low": 0.6184, "close": 0.6267, "volume": 7209.5, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 0.6271, "high": 0.6291, "low": 0.6264, "close": 0.6264, "volume": 798.0, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 0.625, "high": 0.627, "low": 0.6234, "close": 0.6261, "volume": 3417.8, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 0.623, "high": 0.6246, "low": 0.6221, "close": 0.6246, "volume": 1545.2, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 0.6234, "high": 0.6264, "low": 0.6234, "close": 0.6264, "volume": 1412.0, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 0.6262, "high": 0.627, "low": 0.6184, "close": 0.6184, "volume": 3101.7, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 0.6205, "high": 0.6228, "low": 0.6205, "close": 0.6228, "volume": 1014.8, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 0.6251, "high": 0.6252, "low": 0.6244, "close": 0.6244, "volume": 159.2, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 0.6228, "high": 0.6229, "low": 0.6207, "close": 0.6207, "volume": 42373.0, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 0.6203, "high": 0.6205, "low": 0.6164, "close": 0.6205, "volume": 2049.1, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 0.6186, "high": 0.626, "low": 0.6184, "close": 0.6249, "volume": 12972.7, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 0.6262, "high": 0.6277, "low": 0.6261, "close": 0.6277, "volume": 2370.4, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 0.6253, "high": 0.6253, "low": 0.6167, "close": 0.6194, "volume": 3774.6, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 0.6175, "high": 0.625, "low": 0.6175, "close": 0.6224, "volume": 5954.8, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 0.6214, "high": 0.6233, "low": 0.6117, "close": 0.6133, "volume": 10353.6, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 0.6132, "high": 0.6134, "low": 0.6084, "close": 0.6084, "volume": 37172.1, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 0.6084, "high": 0.6084, "low": 0.6016, "close": 0.6054, "volume": 22405.9, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 0.607, "high": 0.6093, "low": 0.607, "close": 0.6093, "volume": 3429.9, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 0.6095, "high": 0.6117, "low": 0.6095, "close": 0.6117, "volume": 1001.2, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 0.6109, "high": 0.612, "low": 0.6101, "close": 0.6116, "volume": 2634.6, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 0.6105, "high": 0.6106, "low": 0.6074, "close": 0.6074, "volume": 1603.6, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 0.6078, "high": 0.6095, "low": 0.6078, "close": 0.6095, "volume": 2708.0, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 0.6111, "high": 0.6129, "low": 0.6111, "close": 0.6129, "volume": 5544.9, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 0.6131, "high": 0.6139, "low": 0.6119, "close": 0.6139, "volume": 1997.9, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 0.6125, "high": 0.6199, "low": 0.6075, "close": 0.6199, "volume": 26376.6, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 0.6199, "high": 0.6226, "low": 0.6191, "close": 0.6225, "volume": 12077.8, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 0.6233, "high": 0.6253, "low": 0.6233, "close": 0.6249, "volume": 3716.5, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 0.6249, "high": 0.6251, "low": 0.6249, "close": 0.6251, "volume": 381.3, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 0.6229, "high": 0.6229, "low": 0.6194, "close": 0.6194, "volume": 395.0, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 0.6231, "high": 0.6231, "low": 0.622, "close": 0.622, "volume": 321.0, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 0.6211, "high": 0.6218, "low": 0.6211, "close": 0.6214, "volume": 959.6, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 0.6234, "high": 0.6239, "low": 0.6234, "close": 0.6239, "volume": 24.3, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 0.6217, "high": 0.6217, "low": 0.6217, "close": 0.6217, "volume": 47.3, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 0.6221, "high": 0.6262, "low": 0.6221, "close": 0.6221, "volume": 3693.1, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 0.6203, "high": 0.6207, "low": 0.6147, "close": 0.6166, "volume": 3701.3, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 0.6169, "high": 0.6186, "low": 0.6169, "close": 0.6186, "volume": 498.2, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 0.6199, "high": 0.6206, "low": 0.6199, "close": 0.6202, "volume": 557.9, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 0.6194, "high": 0.6217, "low": 0.6194, "close": 0.6217, "volume": 1567.1, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 0.6216, "high": 0.6234, "low": 0.6196, "close": 0.6232, "volume": 1451.6, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 0.6236, "high": 0.6236, "low": 0.6236, "close": 0.6236, "volume": 9.2, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 0.622, "high": 0.6235, "low": 0.621, "close": 0.6235, "volume": 85.1, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 0.6225, "high": 0.6225, "low": 0.621, "close": 0.621, "volume": 108.9, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 0.622, "high": 0.622, "low": 0.622, "close": 0.622, "volume": 17.9, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 0.622, "high": 0.622, "low": 0.622, "close": 0.622, "volume": 0.0, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 0.624, "high": 0.6243, "low": 0.6207, "close": 0.622, "volume": 270.5, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 0.6203, "high": 0.6208, "low": 0.6202, "close": 0.6207, "volume": 1183.3, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 0.6207, "high": 0.6224, "low": 0.6183, "close": 0.6224, "volume": 2298.2, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 0.6187, "high": 0.619, "low": 0.6131, "close": 0.6144, "volume": 31602.4, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 0.6176, "high": 0.6186, "low": 0.6165, "close": 0.6186, "volume": 704.0, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 0.6196, "high": 0.6202, "low": 0.6163, "close": 0.6163, "volume": 1934.1, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 0.6185, "high": 0.6214, "low": 0.6185, "close": 0.6214, "volume": 303.0, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 0.6215, "high": 0.6221, "low": 0.6185, "close": 0.6215, "volume": 33460.7, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 0.6212, "high": 0.6253, "low": 0.621, "close": 0.6244, "volume": 10422.8, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 0.6232, "high": 0.6236, "low": 0.6232, "close": 0.6235, "volume": 496.5, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 0.624, "high": 0.6248, "low": 0.6237, "close": 0.6248, "volume": 227.2, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 0.6248, "high": 0.6252, "low": 0.6238, "close": 0.6246, "volume": 14503.4, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 0.6246, "high": 0.6246, "low": 0.6246, "close": 0.6246, "volume": 141.5, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 0.6246, "high": 0.6261, "low": 0.6242, "close": 0.6261, "volume": 27458.7, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 0.6261, "high": 0.6288, "low": 0.6253, "close": 0.6287, "volume": 2068.0, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 0.6289, "high": 0.63, "low": 0.6279, "close": 0.6283, "volume": 3520.6, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 0.629, "high": 0.6367, "low": 0.6286, "close": 0.6367, "volume": 6957.5, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 0.6366, "high": 0.6403, "low": 0.6289, "close": 0.6356, "volume": 35232.3, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 0.6356, "high": 0.637, "low": 0.6319, "close": 0.6338, "volume": 11812.1, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 0.6324, "high": 0.6408, "low": 0.6324, "close": 0.6394, "volume": 6232.2, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 0.6386, "high": 0.6408, "low": 0.6359, "close": 0.6359, "volume": 2042.4, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 0.6354, "high": 0.6365, "low": 0.6344, "close": 0.6354, "volume": 2255.0, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 0.6363, "high": 0.6394, "low": 0.6356, "close": 0.6383, "volume": 6180.5, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 0.6383, "high": 0.6401, "low": 0.6366, "close": 0.6366, "volume": 225.2, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 0.638, "high": 0.6419, "low": 0.638, "close": 0.6403, "volume": 394.9, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 0.6405, "high": 0.6408, "low": 0.6364, "close": 0.6379, "volume": 674.2, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 0.6387, "high": 0.6388, "low": 0.6351, "close": 0.6367, "volume": 7917.6, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 0.6389, "high": 0.6404, "low": 0.6389, "close": 0.6401, "volume": 12034.1, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 0.6355, "high": 0.6365, "low": 0.6325, "close": 0.634, "volume": 8115.5, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 0.6325, "high": 0.6338, "low": 0.6319, "close": 0.6319, "volume": 943.8, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 0.6336, "high": 0.6338, "low": 0.6336, "close": 0.6338, "volume": 109.3, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 0.6318, "high": 0.6322, "low": 0.6304, "close": 0.6307, "volume": 1239.5, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 0.6298, "high": 0.6316, "low": 0.6272, "close": 0.6316, "volume": 3677.6, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 0.6326, "high": 0.6326, "low": 0.6296, "close": 0.6303, "volume": 549.5, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 0.6304, "high": 0.6436, "low": 0.6302, "close": 0.6436, "volume": 7238.4, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 0.6438, "high": 0.6498, "low": 0.6433, "close": 0.6433, "volume": 12194.0, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 0.6439, "high": 0.6441, "low": 0.6412, "close": 0.6441, "volume": 1348.7, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 0.6437, "high": 0.6437, "low": 0.6408, "close": 0.6432, "volume": 9618.7, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 0.6464, "high": 0.6465, "low": 0.6464, "close": 0.6465, "volume": 506.3, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 0.6405, "high": 0.6458, "low": 0.6398, "close": 0.6446, "volume": 4009.8, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 0.6459, "high": 0.648, "low": 0.6418, "close": 0.6419, "volume": 10055.1, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 0.6442, "high": 0.6494, "low": 0.6442, "close": 0.6476, "volume": 1344.4, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 0.6473, "high": 0.6481, "low": 0.6448, "close": 0.6448, "volume": 13736.5, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 0.6444, "high": 0.6444, "low": 0.6333, "close": 0.6399, "volume": 15804.5, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 0.6386, "high": 0.6399, "low": 0.6381, "close": 0.6399, "volume": 1611.9, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 0.6404, "high": 0.6429, "low": 0.6395, "close": 0.6428, "volume": 5490.5, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 0.6429, "high": 0.6429, "low": 0.6405, "close": 0.6427, "volume": 1867.1, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 0.6428, "high": 0.648, "low": 0.6422, "close": 0.647, "volume": 14089.5, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 0.6458, "high": 0.649, "low": 0.6458, "close": 0.6469, "volume": 2786.2, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 0.6471, "high": 0.6494, "low": 0.6471, "close": 0.6494, "volume": 3750.5, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 0.6484, "high": 0.6547, "low": 0.6484, "close": 0.6506, "volume": 20354.7, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 0.65, "high": 0.6527, "low": 0.6483, "close": 0.6517, "volume": 2525.0, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 0.6529, "high": 0.6529, "low": 0.6432, "close": 0.6432, "volume": 9912.9, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 0.6432, "high": 0.6441, "low": 0.6416, "close": 0.6416, "volume": 2120.5, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 0.6413, "high": 0.6442, "low": 0.6411, "close": 0.6424, "volume": 3015.9, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 0.641, "high": 0.6447, "low": 0.6406, "close": 0.6446, "volume": 1159.4, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 0.6439, "high": 0.6458, "low": 0.6392, "close": 0.6407, "volume": 5048.4, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 0.6391, "high": 0.6395, "low": 0.6367, "close": 0.6367, "volume": 2448.6, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 0.6364, "high": 0.6438, "low": 0.6328, "close": 0.6436, "volume": 7687.0, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 0.6442, "high": 0.6477, "low": 0.6435, "close": 0.645, "volume": 3386.0, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 0.6478, "high": 0.6539, "low": 0.6478, "close": 0.6513, "volume": 9978.4, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 0.653, "high": 0.6564, "low": 0.6504, "close": 0.6548, "volume": 27605.6, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 0.6557, "high": 0.6557, "low": 0.6458, "close": 0.6462, "volume": 8042.0, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 0.6459, "high": 0.6478, "low": 0.6368, "close": 0.637, "volume": 15844.6, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 0.6364, "high": 0.6405, "low": 0.6339, "close": 0.6353, "volume": 31462.8, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 0.6351, "high": 0.6351, "low": 0.6223, "close": 0.6272, "volume": 26384.3, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 0.6265, "high": 0.6327, "low": 0.6253, "close": 0.6321, "volume": 6030.1, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 0.6301, "high": 0.6301, "low": 0.6285, "close": 0.6294, "volume": 123.9, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 0.6278, "high": 0.6295, "low": 0.6272, "close": 0.6295, "volume": 1579.4, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 0.6309, "high": 0.6316, "low": 0.6292, "close": 0.6292, "volume": 16095.0, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 0.6308, "high": 0.6357, "low": 0.6307, "close": 0.6357, "volume": 11509.0, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 0.6341, "high": 0.6357, "low": 0.6298, "close": 0.6316, "volume": 11484.9, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 0.6322, "high": 0.6344, "low": 0.6317, "close": 0.6344, "volume": 3495.4, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 0.6348, "high": 0.6359, "low": 0.6348, "close": 0.6359, "volume": 1623.3, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 0.6356, "high": 0.6404, "low": 0.6356, "close": 0.6379, "volume": 12332.4, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 0.6377, "high": 0.6379, "low": 0.6344, "close": 0.6378, "volume": 24332.4, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 0.6346, "high": 0.6359, "low": 0.6328, "close": 0.6329, "volume": 4066.2, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 0.6325, "high": 0.6337, "low": 0.6316, "close": 0.6324, "volume": 4340.9, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 0.6316, "high": 0.6325, "low": 0.6306, "close": 0.6306, "volume": 8523.2, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 0.6306, "high": 0.6313, "low": 0.623, "close": 0.623, "volume": 18008.7, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 0.6228, "high": 0.6263, "low": 0.6214, "close": 0.6263, "volume": 19294.4, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 0.6263, "high": 0.629, "low": 0.6253, "close": 0.6278, "volume": 21484.9, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 0.6269, "high": 0.6291, "low": 0.6269, "close": 0.6291, "volume": 3872.7, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 0.6299, "high": 0.6312, "low": 0.6297, "close": 0.6306, "volume": 4945.8, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 0.6303, "high": 0.6303, "low": 0.6251, "close": 0.6252, "volume": 5637.8, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 0.6264, "high": 0.6299, "low": 0.624, "close": 0.6299, "volume": 5574.2, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 0.6263, "high": 0.6369, "low": 0.6263, "close": 0.6358, "volume": 4130.8, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 0.637, "high": 0.6413, "low": 0.6297, "close": 0.6336, "volume": 8325.7, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 0.634, "high": 0.634, "low": 0.623, "close": 0.623, "volume": 13576.5, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 0.6258, "high": 0.6272, "low": 0.6175, "close": 0.6177, "volume": 11126.8, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 0.6213, "high": 0.6284, "low": 0.6213, "close": 0.6263, "volume": 18584.9, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 0.6267, "high": 0.6312, "low": 0.6254, "close": 0.6312, "volume": 7943.9, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 0.6304, "high": 0.6451, "low": 0.6304, "close": 0.6442, "volume": 19127.4, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 0.6436, "high": 0.6561, "low": 0.6425, "close": 0.6486, "volume": 73780.1, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 0.6501, "high": 0.6636, "low": 0.6501, "close": 0.6636, "volume": 29458.7, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 0.6636, "high": 0.6646, "low": 0.6584, "close": 0.6593, "volume": 36322.8, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 0.6623, "high": 0.6681, "low": 0.6622, "close": 0.6624, "volume": 67860.1, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 0.6618, "high": 0.6693, "low": 0.6601, "close": 0.6693, "volume": 40260.3, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 0.6696, "high": 0.6742, "low": 0.665, "close": 0.6742, "volume": 34605.8, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 0.6742, "high": 0.679, "low": 0.672, "close": 0.678, "volume": 44937.0, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 0.6768, "high": 0.683, "low": 0.6743, "close": 0.683, "volume": 25420.1, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 0.6827, "high": 0.6878, "low": 0.6807, "close": 0.682, "volume": 25167.4, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 0.682, "high": 0.6829, "low": 0.6739, "close": 0.6744, "volume": 16261.9, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 0.6737, "high": 0.6744, "low": 0.6632, "close": 0.6634, "volume": 61954.8, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 0.6632, "high": 0.6697, "low": 0.6631, "close": 0.6676, "volume": 6239.0, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 0.6696, "high": 0.6727, "low": 0.6677, "close": 0.6683, "volume": 4083.5, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 0.6674, "high": 0.6717, "low": 0.6628, "close": 0.6716, "volume": 7725.0, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 0.6711, "high": 0.6743, "low": 0.6687, "close": 0.6743, "volume": 9277.7, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 0.6698, "high": 0.6698, "low": 0.6697, "close": 0.6697, "volume": 430.4, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 0.6687, "high": 0.6734, "low": 0.6687, "close": 0.6706, "volume": 6943.8, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 0.6721, "high": 0.6728, "low": 0.67, "close": 0.6709, "volume": 534.3, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 0.6682, "high": 0.6694, "low": 0.6605, "close": 0.6652, "volume": 10920.3, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 0.6663, "high": 0.6663, "low": 0.6546, "close": 0.6617, "volume": 10751.9, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 0.6575, "high": 0.658, "low": 0.649, "close": 0.649, "volume": 11473.6, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 0.6488, "high": 0.6524, "low": 0.6433, "close": 0.6506, "volume": 24055.2, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 0.649, "high": 0.6557, "low": 0.6472, "close": 0.6554, "volume": 5789.8, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 0.6528, "high": 0.6569, "low": 0.6517, "close": 0.6558, "volume": 859.5, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 0.6555, "high": 0.6584, "low": 0.6555, "close": 0.6566, "volume": 1479.4, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 0.6585, "high": 0.6585, "low": 0.6527, "close": 0.6543, "volume": 4832.7, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 0.6555, "high": 0.6607, "low": 0.6555, "close": 0.6606, "volume": 1822.8, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 0.6606, "high": 0.6606, "low": 0.6587, "close": 0.6597, "volume": 1064.3, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 0.6567, "high": 0.6612, "low": 0.6567, "close": 0.6612, "volume": 863.2, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 0.6588, "high": 0.6606, "low": 0.6497, "close": 0.6525, "volume": 6602.5, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 0.6509, "high": 0.6518, "low": 0.6428, "close": 0.6462, "volume": 11595.6, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 0.6478, "high": 0.6539, "low": 0.6478, "close": 0.6536, "volume": 1948.4, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 0.6544, "high": 0.6567, "low": 0.6534, "close": 0.6567, "volume": 10580.8, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 0.6551, "high": 0.6562, "low": 0.6497, "close": 0.6522, "volume": 2354.4, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 0.6518, "high": 0.6579, "low": 0.6518, "close": 0.6579, "volume": 1693.0, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 0.6571, "high": 0.6653, "low": 0.6571, "close": 0.6627, "volume": 9819.1, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 0.6656, "high": 0.6726, "low": 0.6633, "close": 0.6648, "volume": 13832.6, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 0.6634, "high": 0.6643, "low": 0.6551, "close": 0.6595, "volume": 10913.2, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 0.6588, "high": 0.6588, "low": 0.6528, "close": 0.6528, "volume": 3664.9, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 0.6526, "high": 0.6531, "low": 0.6484, "close": 0.6519, "volume": 6535.3, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 0.6501, "high": 0.6546, "low": 0.6501, "close": 0.6546, "volume": 1616.5, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 0.6517, "high": 0.6592, "low": 0.651, "close": 0.6584, "volume": 5189.7, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 0.6586, "high": 0.662, "low": 0.6586, "close": 0.6616, "volume": 1802.5, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 0.6623, "high": 0.6664, "low": 0.6607, "close": 0.663, "volume": 11262.6, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 0.6634, "high": 0.6634, "low": 0.6595, "close": 0.6619, "volume": 42385.4, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 0.6633, "high": 0.6645, "low": 0.6618, "close": 0.6641, "volume": 1260.6, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 0.6622, "high": 0.6622, "low": 0.6554, "close": 0.6567, "volume": 3185.2, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 0.6554, "high": 0.6625, "low": 0.655, "close": 0.6625, "volume": 6527.0, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 0.6625, "high": 0.6647, "low": 0.6613, "close": 0.6647, "volume": 4666.9, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 0.6647, "high": 0.6683, "low": 0.6647, "close": 0.6683, "volume": 4915.7, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 0.6684, "high": 0.6691, "low": 0.6667, "close": 0.6667, "volume": 1400.5, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 0.6672, "high": 0.6687, "low": 0.666, "close": 0.6686, "volume": 9544.5, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 0.6693, "high": 0.6721, "low": 0.6685, "close": 0.6713, "volume": 4931.5, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 0.67, "high": 0.67, "low": 0.6659, "close": 0.6671, "volume": 15897.8, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 0.6677, "high": 0.6696, "low": 0.6658, "close": 0.6696, "volume": 928.4, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 0.6706, "high": 0.6706, "low": 0.6679, "close": 0.669, "volume": 12413.4, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 0.667, "high": 0.6683, "low": 0.6666, "close": 0.6683, "volume": 3382.4, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 0.6687, "high": 0.6687, "low": 0.6648, "close": 0.6652, "volume": 251.9, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 0.6644, "high": 0.6655, "low": 0.6636, "close": 0.6643, "volume": 1123.0, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 0.6672, "high": 0.6686, "low": 0.6668, "close": 0.6681, "volume": 485.3, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 0.669, "high": 0.674, "low": 0.669, "close": 0.6711, "volume": 3567.8, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 0.6689, "high": 0.6727, "low": 0.6677, "close": 0.6727, "volume": 1754.7, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 0.6737, "high": 0.6767, "low": 0.6728, "close": 0.6737, "volume": 8867.1, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 0.6718, "high": 0.6744, "low": 0.6705, "close": 0.6713, "volume": 2466.4, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 0.6718, "high": 0.6721, "low": 0.6685, "close": 0.6685, "volume": 485.1, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 0.6684, "high": 0.6715, "low": 0.6684, "close": 0.6715, "volume": 2355.0, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 0.6715, "high": 0.6731, "low": 0.6661, "close": 0.6661, "volume": 2321.2, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 0.6678, "high": 0.6678, "low": 0.6651, "close": 0.6665, "volume": 460.6, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 0.6649, "high": 0.6659, "low": 0.6625, "close": 0.6659, "volume": 5449.6, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 0.665, "high": 0.6675, "low": 0.665, "close": 0.667, "volume": 1596.2, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 0.6677, "high": 0.6678, "low": 0.6663, "close": 0.6676, "volume": 8199.9, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 0.6684, "high": 0.669, "low": 0.666, "close": 0.669, "volume": 5068.2, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 0.6685, "high": 0.6685, "low": 0.6685, "close": 0.6685, "volume": 32.1, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 0.667, "high": 0.6685, "low": 0.6667, "close": 0.6685, "volume": 11839.3, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 0.6685, "high": 0.6718, "low": 0.6685, "close": 0.6718, "volume": 5346.9, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 0.6718, "high": 0.6776, "low": 0.6717, "close": 0.6776, "volume": 7481.7, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 0.6775, "high": 0.6815, "low": 0.6757, "close": 0.6774, "volume": 11917.3, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 0.6767, "high": 0.6775, "low": 0.6737, "close": 0.6759, "volume": 2206.7, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 0.6783, "high": 0.6805, "low": 0.674, "close": 0.6779, "volume": 14474.9, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 0.6762, "high": 0.6764, "low": 0.6733, "close": 0.6763, "volume": 2821.0, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 0.6762, "high": 0.6844, "low": 0.6761, "close": 0.6829, "volume": 10789.7, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 0.6829, "high": 0.686, "low": 0.6802, "close": 0.686, "volume": 12605.4, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 0.6861, "high": 0.6881, "low": 0.6814, "close": 0.6841, "volume": 14805.5, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 0.6837, "high": 0.6837, "low": 0.6795, "close": 0.6795, "volume": 13706.8, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 0.6803, "high": 0.6827, "low": 0.6803, "close": 0.6827, "volume": 566.9, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 0.6825, "high": 0.6843, "low": 0.6783, "close": 0.6783, "volume": 851.1, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 0.6807, "high": 0.6912, "low": 0.6807, "close": 0.6893, "volume": 23590.1, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 0.6912, "high": 0.6925, "low": 0.6901, "close": 0.6924, "volume": 4377.3, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 0.6924, "high": 0.6955, "low": 0.6905, "close": 0.6912, "volume": 43235.6, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 0.6924, "high": 0.6968, "low": 0.689, "close": 0.6922, "volume": 6478.1, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 0.6934, "high": 0.6941, "low": 0.6789, "close": 0.6789, "volume": 20177.6, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 0.6822, "high": 0.6871, "low": 0.6794, "close": 0.6871, "volume": 12566.0, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 0.6847, "high": 0.6854, "low": 0.6807, "close": 0.6837, "volume": 1349.8, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 0.6822, "high": 0.6916, "low": 0.6822, "close": 0.6916, "volume": 56663.1, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 0.6919, "high": 0.6958, "low": 0.6896, "close": 0.6958, "volume": 16813.1, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 0.6948, "high": 0.698, "low": 0.692, "close": 0.6938, "volume": 17221.4, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 0.6966, "high": 0.6966, "low": 0.6906, "close": 0.6922, "volume": 2746.3, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 0.6925, "high": 0.6942, "low": 0.6891, "close": 0.6894, "volume": 2671.7, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 0.6905, "high": 0.6911, "low": 0.6818, "close": 0.6838, "volume": 7485.7, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 0.6851, "high": 0.6891, "low": 0.6841, "close": 0.6891, "volume": 7328.5, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 0.6893, "high": 0.6971, "low": 0.6893, "close": 0.6923, "volume": 6987.7, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 0.6913, "high": 0.6989, "low": 0.6898, "close": 0.6989, "volume": 10601.0, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 0.6991, "high": 0.7086, "low": 0.6972, "close": 0.6972, "volume": 87290.4, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 0.6973, "high": 0.7003, "low": 0.6973, "close": 0.6999, "volume": 15789.6, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 0.7015, "high": 0.707, "low": 0.7008, "close": 0.7058, "volume": 12770.8, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 0.7021, "high": 0.7021, "low": 0.6943, "close": 0.6948, "volume": 5295.9, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 0.6962, "high": 0.699, "low": 0.6904, "close": 0.6924, "volume": 8576.7, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 0.6936, "high": 0.698, "low": 0.6902, "close": 0.698, "volume": 2271.4, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 0.6982, "high": 0.7034, "low": 0.6975, "close": 0.7001, "volume": 7497.7, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 0.6981, "high": 0.7034, "low": 0.6972, "close": 0.7034, "volume": 2033.9, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 0.7035, "high": 0.7057, "low": 0.7021, "close": 0.7044, "volume": 2418.5, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 0.7058, "high": 0.7111, "low": 0.7058, "close": 0.7086, "volume": 5428.0, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 0.7067, "high": 0.7111, "low": 0.7065, "close": 0.7102, "volume": 3090.4, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 0.7113, "high": 0.7132, "low": 0.7087, "close": 0.7123, "volume": 2233.1, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 0.713, "high": 0.7134, "low": 0.7044, "close": 0.7061, "volume": 9797.2, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 0.7068, "high": 0.7123, "low": 0.7068, "close": 0.7123, "volume": 9330.3, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 0.7125, "high": 0.7164, "low": 0.7098, "close": 0.7118, "volume": 10592.9, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 0.7144, "high": 0.7166, "low": 0.7078, "close": 0.7078, "volume": 11720.6, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 0.7099, "high": 0.7158, "low": 0.7071, "close": 0.7109, "volume": 12743.9, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 0.7115, "high": 0.7131, "low": 0.7071, "close": 0.7127, "volume": 6112.7, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 0.7137, "high": 0.7229, "low": 0.7136, "close": 0.7207, "volume": 17142.4, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 0.7199, "high": 0.7231, "low": 0.7167, "close": 0.7214, "volume": 11710.3, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 0.7214, "high": 0.7214, "low": 0.7155, "close": 0.7203, "volume": 3952.9, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 0.7208, "high": 0.7333, "low": 0.7206, "close": 0.7331, "volume": 25624.8, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 0.7331, "high": 0.736, "low": 0.729, "close": 0.7353, "volume": 11412.5, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 0.7332, "high": 0.7363, "low": 0.7226, "close": 0.7288, "volume": 20148.3, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 0.7288, "high": 0.7469, "low": 0.7272, "close": 0.7379, "volume": 30875.5, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 0.7389, "high": 0.7412, "low": 0.7264, "close": 0.7272, "volume": 18306.6, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 0.7259, "high": 0.7314, "low": 0.7247, "close": 0.7314, "volume": 15186.3, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 0.7298, "high": 0.7299, "low": 0.7252, "close": 0.7281, "volume": 1650.3, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 0.7289, "high": 0.7291, "low": 0.7247, "close": 0.7291, "volume": 668.4, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 0.7277, "high": 0.733, "low": 0.7258, "close": 0.733, "volume": 3180.2, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 0.7324, "high": 0.7334, "low": 0.727, "close": 0.7292, "volume": 973.1, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 0.7292, "high": 0.7292, "low": 0.7254, "close": 0.7265, "volume": 702.6, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 0.7257, "high": 0.7257, "low": 0.7144, "close": 0.7211, "volume": 19734.2, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 0.7144, "high": 0.7145, "low": 0.7085, "close": 0.7085, "volume": 14285.7, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 0.7084, "high": 0.7133, "low": 0.7084, "close": 0.7133, "volume": 239.4, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 0.7128, "high": 0.7158, "low": 0.7082, "close": 0.7157, "volume": 6920.9, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 0.7154, "high": 0.7154, "low": 0.707, "close": 0.7116, "volume": 4925.0, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 0.7127, "high": 0.7156, "low": 0.7122, "close": 0.7123, "volume": 3442.0, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 0.7105, "high": 0.7105, "low": 0.698, "close": 0.7025, "volume": 28068.0, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 0.7044, "high": 0.7082, "low": 0.7005, "close": 0.7005, "volume": 10412.7, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 0.7003, "high": 0.71, "low": 0.6961, "close": 0.7091, "volume": 21651.8, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 0.7101, "high": 0.7243, "low": 0.7101, "close": 0.7231, "volume": 21472.5, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 0.7245, "high": 0.7267, "low": 0.7192, "close": 0.7205, "volume": 46840.4, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 0.7211, "high": 0.7335, "low": 0.7211, "close": 0.7318, "volume": 14495.1, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 0.7308, "high": 0.7393, "low": 0.7248, "close": 0.7392, "volume": 24499.4, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 0.7394, "high": 0.7416, "low": 0.7308, "close": 0.7407, "volume": 25691.3, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 0.7387, "high": 0.7438, "low": 0.7364, "close": 0.741, "volume": 8585.3, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 0.741, "high": 0.7463, "low": 0.7344, "close": 0.7389, "volume": 35030.6, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 0.7407, "high": 0.7649, "low": 0.7402, "close": 0.7612, "volume": 76035.7, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 0.7614, "high": 0.7616, "low": 0.7506, "close": 0.755, "volume": 16920.2, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 0.7549, "high": 0.7553, "low": 0.7492, "close": 0.754, "volume": 18614.6, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 0.7545, "high": 0.7654, "low": 0.7545, "close": 0.7654, "volume": 9600.9, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 0.7651, "high": 0.7711, "low": 0.7583, "close": 0.7693, "volume": 39128.3, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 0.7686, "high": 0.7686, "low": 0.7619, "close": 0.7622, "volume": 17076.8, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 0.7647, "high": 0.7713, "low": 0.7628, "close": 0.7679, "volume": 4808.9, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 0.7691, "high": 0.7692, "low": 0.7631, "close": 0.7631, "volume": 10492.6, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 0.7628, "high": 0.7679, "low": 0.7587, "close": 0.7679, "volume": 6947.6, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 0.7665, "high": 0.7765, "low": 0.7665, "close": 0.7725, "volume": 9319.7, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 0.7725, "high": 0.7734, "low": 0.7703, "close": 0.7734, "volume": 12874.8, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 0.775, "high": 0.7764, "low": 0.7647, "close": 0.7686, "volume": 21927.5, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 0.7675, "high": 0.7707, "low": 0.7652, "close": 0.7707, "volume": 20189.4, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 0.7719, "high": 0.7784, "low": 0.7718, "close": 0.7751, "volume": 8669.9, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 0.7777, "high": 0.7852, "low": 0.7687, "close": 0.7852, "volume": 25459.2, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 0.7853, "high": 0.79, "low": 0.7775, "close": 0.7877, "volume": 12366.2, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 0.7872, "high": 0.7951, "low": 0.7809, "close": 0.792, "volume": 25444.2, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 0.7921, "high": 0.8044, "low": 0.79, "close": 0.7978, "volume": 31321.9, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 0.8013, "high": 0.8089, "low": 0.7973, "close": 0.8032, "volume": 14814.6, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 0.8045, "high": 0.8063, "low": 0.7934, "close": 0.795, "volume": 74456.8, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 0.7938, "high": 0.795, "low": 0.788, "close": 0.7889, "volume": 42434.3, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 0.7889, "high": 0.7928, "low": 0.7858, "close": 0.7885, "volume": 4634.2, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 0.7874, "high": 0.7927, "low": 0.7871, "close": 0.7917, "volume": 23595.7, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 0.7893, "high": 0.7951, "low": 0.788, "close": 0.7918, "volume": 2659.0, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 0.7918, "high": 0.7929, "low": 0.7842, "close": 0.7903, "volume": 18933.1, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 0.792, "high": 0.7989, "low": 0.7848, "close": 0.7978, "volume": 84193.6, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 0.799, "high": 0.8038, "low": 0.7953, "close": 0.8018, "volume": 69561.6, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 0.8016, "high": 0.8035, "low": 0.7995, "close": 0.8009, "volume": 4160.5, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 0.8014, "high": 0.8015, "low": 0.7963, "close": 0.7983, "volume": 17274.8, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 0.7999, "high": 0.8258, "low": 0.7992, "close": 0.8231, "volume": 36917.1, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 0.8248, "high": 0.8382, "low": 0.8093, "close": 0.8113, "volume": 62642.4, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 0.8127, "high": 0.8172, "low": 0.8062, "close": 0.8141, "volume": 19254.0, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 0.8152, "high": 0.8154, "low": 0.8127, "close": 0.814, "volume": 10022.5, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 0.8132, "high": 0.8196, "low": 0.8132, "close": 0.8159, "volume": 2438.7, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 0.8131, "high": 0.8164, "low": 0.8086, "close": 0.8164, "volume": 1727.6, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 0.8166, "high": 0.8306, "low": 0.8159, "close": 0.824, "volume": 27274.7, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 0.8232, "high": 0.8233, "low": 0.8147, "close": 0.8233, "volume": 50124.9, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 0.8241, "high": 0.85, "low": 0.8229, "close": 0.8487, "volume": 198146.0, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 0.8479, "high": 0.8543, "low": 0.8285, "close": 0.8297, "volume": 100872.2, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 0.8332, "high": 0.8364, "low": 0.7753, "close": 0.8034, "volume": 141355.2, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 0.803, "high": 0.8186, "low": 0.7959, "close": 0.8186, "volume": 47991.2, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 0.8164, "high": 0.8169, "low": 0.8049, "close": 0.8063, "volume": 31503.8, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 0.8048, "high": 0.8121, "low": 0.7966, "close": 0.8072, "volume": 15949.8, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 0.8035, "high": 0.8038, "low": 0.7867, "close": 0.8024, "volume": 31933.0, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 0.8038, "high": 0.8175, "low": 0.8005, "close": 0.8147, "volume": 23601.2, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 0.8149, "high": 0.8348, "low": 0.8149, "close": 0.8341, "volume": 87855.0, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 0.8341, "high": 0.8605, "low": 0.832, "close": 0.8502, "volume": 56313.8, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 0.851, "high": 0.86, "low": 0.8412, "close": 0.8412, "volume": 28960.5, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 0.8411, "high": 0.8509, "low": 0.8382, "close": 0.8473, "volume": 16056.5, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 0.8453, "high": 0.8592, "low": 0.8433, "close": 0.8574, "volume": 10276.5, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 0.8539, "high": 0.86, "low": 0.8467, "close": 0.8467, "volume": 11750.4, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 0.8467, "high": 0.8506, "low": 0.8411, "close": 0.8462, "volume": 11131.9, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 0.8442, "high": 0.8442, "low": 0.8377, "close": 0.8391, "volume": 10479.4, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 0.8403, "high": 0.8403, "low": 0.8295, "close": 0.8301, "volume": 18265.7, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 0.8295, "high": 0.8309, "low": 0.8247, "close": 0.8284, "volume": 9996.7, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 0.8251, "high": 0.8264, "low": 0.8148, "close": 0.8232, "volume": 20392.5, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 0.8241, "high": 0.8399, "low": 0.8239, "close": 0.8399, "volume": 12093.4, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 0.8377, "high": 0.8389, "low": 0.8311, "close": 0.8389, "volume": 2336.2, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 0.8375, "high": 0.8412, "low": 0.8362, "close": 0.8412, "volume": 4081.5, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 0.838, "high": 0.838, "low": 0.827, "close": 0.8338, "volume": 9202.1, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 0.8348, "high": 0.8385, "low": 0.8233, "close": 0.8274, "volume": 10974.8, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 0.8241, "high": 0.8276, "low": 0.8153, "close": 0.8276, "volume": 13027.2, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 0.8241, "high": 0.8284, "low": 0.8222, "close": 0.8244, "volume": 8742.6, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 0.8231, "high": 0.8334, "low": 0.8218, "close": 0.8334, "volume": 35689.4, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 0.8317, "high": 0.8361, "low": 0.83, "close": 0.8332, "volume": 5644.7, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 0.8331, "high": 0.8414, "low": 0.8331, "close": 0.8352, "volume": 7866.0, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 0.8374, "high": 0.8401, "low": 0.8321, "close": 0.8321, "volume": 5168.4, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 0.8321, "high": 0.8321, "low": 0.8268, "close": 0.829, "volume": 4676.8, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 0.8291, "high": 0.8385, "low": 0.8277, "close": 0.8385, "volume": 13619.9, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 0.8372, "high": 0.8735, "low": 0.8372, "close": 0.8506, "volume": 96938.2, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 0.8512, "high": 0.8522, "low": 0.8426, "close": 0.8435, "volume": 12166.7, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 0.8426, "high": 0.8454, "low": 0.8385, "close": 0.8408, "volume": 13656.0, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 0.8408, "high": 0.8409, "low": 0.8226, "close": 0.826, "volume": 51321.0, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 0.8281, "high": 0.8295, "low": 0.8184, "close": 0.8293, "volume": 12803.1, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 0.8285, "high": 0.8285, "low": 0.813, "close": 0.8151, "volume": 14224.8, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 0.8138, "high": 0.8147, "low": 0.8026, "close": 0.81, "volume": 25350.3, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 0.81, "high": 0.8184, "low": 0.81, "close": 0.8178, "volume": 4060.3, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 0.8162, "high": 0.8198, "low": 0.813, "close": 0.8198, "volume": 2433.0, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 0.8158, "high": 0.8162, "low": 0.8106, "close": 0.8124, "volume": 2576.5, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 0.8103, "high": 0.814, "low": 0.8084, "close": 0.814, "volume": 11247.7, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 0.8128, "high": 0.8187, "low": 0.8112, "close": 0.8158, "volume": 904.7, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 0.817, "high": 0.8182, "low": 0.8169, "close": 0.8182, "volume": 319.9, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 0.8169, "high": 0.8169, "low": 0.8099, "close": 0.8108, "volume": 780.4, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 0.8096, "high": 0.8162, "low": 0.8075, "close": 0.8162, "volume": 872.6, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 0.8162, "high": 0.82, "low": 0.815, "close": 0.8178, "volume": 3424.4, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 0.8178, "high": 0.8305, "low": 0.8178, "close": 0.8294, "volume": 28172.3, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 0.8288, "high": 0.8288, "low": 0.8164, "close": 0.8191, "volume": 8202.5, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 0.8208, "high": 0.8294, "low": 0.8044, "close": 0.825, "volume": 38628.5, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 0.825, "high": 0.8276, "low": 0.8116, "close": 0.8199, "volume": 26491.1, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 0.818, "high": 0.8241, "low": 0.8178, "close": 0.8237, "volume": 1495.7, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 0.8217, "high": 0.824, "low": 0.81, "close": 0.8197, "volume": 56133.3, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 0.8163, "high": 0.8163, "low": 0.8059, "close": 0.8071, "volume": 28538.5, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 0.8059, "high": 0.8088, "low": 0.8019, "close": 0.8052, "volume": 18572.6, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 0.8079, "high": 0.8089, "low": 0.8014, "close": 0.8078, "volume": 5171.6, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 0.8075, "high": 0.809, "low": 0.7962, "close": 0.8018, "volume": 17222.8, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 0.8038, "high": 0.8055, "low": 0.7772, "close": 0.7837, "volume": 52605.5, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 0.7844, "high": 0.7916, "low": 0.7785, "close": 0.7895, "volume": 3880.9, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 0.79, "high": 0.79, "low": 0.7839, "close": 0.7843, "volume": 5819.9, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 0.7878, "high": 0.7941, "low": 0.7878, "close": 0.7941, "volume": 2894.1, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 0.7943, "high": 0.8086, "low": 0.7943, "close": 0.8022, "volume": 11731.0, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 0.802, "high": 0.8136, "low": 0.801, "close": 0.8101, "volume": 8854.0, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 0.812, "high": 0.818, "low": 0.8105, "close": 0.818, "volume": 8474.8, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 0.8185, "high": 0.8288, "low": 0.8179, "close": 0.824, "volume": 18001.2, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 0.824, "high": 0.83, "low": 0.8157, "close": 0.8271, "volume": 38097.6, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 0.8274, "high": 0.8427, "low": 0.8269, "close": 0.835, "volume": 39063.4, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 0.8362, "high": 0.8377, "low": 0.8288, "close": 0.8302, "volume": 4851.6, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 0.8316, "high": 0.8403, "low": 0.8289, "close": 0.8385, "volume": 12271.5, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 0.8384, "high": 0.8388, "low": 0.8259, "close": 0.8293, "volume": 15215.9, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 0.8258, "high": 0.8414, "low": 0.8228, "close": 0.8326, "volume": 13561.9, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 0.8326, "high": 0.842, "low": 0.8326, "close": 0.8341, "volume": 10682.0, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 0.8349, "high": 0.8389, "low": 0.8292, "close": 0.8382, "volume": 5491.8, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 0.8361, "high": 0.8431, "low": 0.8331, "close": 0.8431, "volume": 6355.1, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 0.8412, "high": 0.8849, "low": 0.8364, "close": 0.8716, "volume": 187404.1, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 0.8695, "high": 0.8853, "low": 0.8591, "close": 0.8785, "volume": 39514.9, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 0.8822, "high": 0.8917, "low": 0.8715, "close": 0.8795, "volume": 75760.6, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 0.8791, "high": 0.9269, "low": 0.8787, "close": 0.9101, "volume": 111091.7, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 0.9126, "high": 0.926, "low": 0.9076, "close": 0.9148, "volume": 81679.4, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 0.9178, "high": 0.9266, "low": 0.9059, "close": 0.9097, "volume": 23118.2, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 0.9104, "high": 0.9108, "low": 0.8928, "close": 0.8979, "volume": 49002.1, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 0.8996, "high": 0.9182, "low": 0.8933, "close": 0.917, "volume": 88788.1, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 0.9163, "high": 0.9186, "low": 0.9076, "close": 0.9157, "volume": 12739.6, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 0.9157, "high": 0.9234, "low": 0.9104, "close": 0.9132, "volume": 18423.9, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 0.9128, "high": 0.9137, "low": 0.8801, "close": 0.8826, "volume": 80349.6, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 0.8822, "high": 0.8901, "low": 0.8729, "close": 0.8742, "volume": 38774.6, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 0.8755, "high": 0.883, "low": 0.8727, "close": 0.8806, "volume": 9758.1, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 0.8743, "high": 0.8923, "low": 0.8673, "close": 0.8903, "volume": 22086.8, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 0.891, "high": 0.9003, "low": 0.8863, "close": 0.8869, "volume": 18031.2, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 0.8907, "high": 0.8932, "low": 0.8812, "close": 0.8892, "volume": 15779.8, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 0.8889, "high": 0.8889, "low": 0.8821, "close": 0.8842, "volume": 3032.3, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 0.8841, "high": 0.8841, "low": 0.8754, "close": 0.8807, "volume": 8410.0, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 0.8769, "high": 0.8769, "low": 0.8631, "close": 0.8668, "volume": 18232.1, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 0.8675, "high": 0.8792, "low": 0.8612, "close": 0.8738, "volume": 32552.8, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 0.8704, "high": 0.8737, "low": 0.8661, "close": 0.8674, "volume": 4319.2, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 0.8728, "high": 0.8867, "low": 0.8572, "close": 0.8758, "volume": 46886.4, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 0.8783, "high": 0.8923, "low": 0.8754, "close": 0.8915, "volume": 30992.0, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 0.8926, "high": 0.9038, "low": 0.8871, "close": 0.8936, "volume": 28528.8, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 0.8919, "high": 0.8919, "low": 0.871, "close": 0.8836, "volume": 19153.8, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 0.887, "high": 0.9112, "low": 0.8835, "close": 0.902, "volume": 80691.1, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 0.9029, "high": 0.9328, "low": 0.9029, "close": 0.9321, "volume": 67534.3, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 0.9317, "high": 0.9544, "low": 0.905, "close": 0.9081, "volume": 177849.0, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 0.9045, "high": 0.9223, "low": 0.87, "close": 0.9101, "volume": 104877.2, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 0.9119, "high": 0.9214, "low": 0.8906, "close": 0.8906, "volume": 20420.6, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 0.8965, "high": 0.8997, "low": 0.8803, "close": 0.8824, "volume": 29684.7, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 0.8801, "high": 0.8847, "low": 0.859, "close": 0.8607, "volume": 45552.1, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 0.863, "high": 0.8923, "low": 0.863, "close": 0.8831, "volume": 21829.5, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 0.8825, "high": 0.8969, "low": 0.8825, "close": 0.892, "volume": 23009.0, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 0.889, "high": 0.9084, "low": 0.889, "close": 0.9084, "volume": 25181.1, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 0.9087, "high": 0.9218, "low": 0.8971, "close": 0.9212, "volume": 81337.3, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 0.9212, "high": 0.9455, "low": 0.9192, "close": 0.937, "volume": 91218.3, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 0.9373, "high": 0.9411, "low": 0.9277, "close": 0.9329, "volume": 20358.4, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 0.9365, "high": 0.9442, "low": 0.9274, "close": 0.942, "volume": 22462.8, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 0.9392, "high": 0.9656, "low": 0.9339, "close": 0.9617, "volume": 61735.9, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 0.9605, "high": 0.9821, "low": 0.9551, "close": 0.9574, "volume": 92017.2, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 0.9602, "high": 0.9602, "low": 0.9347, "close": 0.9388, "volume": 37673.6, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 0.9376, "high": 0.9383, "low": 0.9125, "close": 0.9274, "volume": 41368.3, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 0.9335, "high": 0.9469, "low": 0.9256, "close": 0.9353, "volume": 51698.4, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 0.9434, "high": 0.9611, "low": 0.9199, "close": 0.9373, "volume": 98015.5, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 0.9339, "high": 0.9383, "low": 0.9, "close": 0.9221, "volume": 67478.2, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 0.9202, "high": 0.9221, "low": 0.8875, "close": 0.8999, "volume": 55556.8, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 0.8998, "high": 0.926, "low": 0.8968, "close": 0.9204, "volume": 40623.9, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 0.9152, "high": 0.9171, "low": 0.8814, "close": 0.8889, "volume": 133018.9, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 0.8876, "high": 0.8913, "low": 0.8515, "close": 0.8634, "volume": 101047.5, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 0.8635, "high": 0.8809, "low": 0.8565, "close": 0.8794, "volume": 40693.0, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 0.8795, "high": 0.8947, "low": 0.879, "close": 0.8821, "volume": 14952.6, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 0.8878, "high": 0.9073, "low": 0.8832, "close": 0.9029, "volume": 38089.0, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 0.9073, "high": 0.9198, "low": 0.9032, "close": 0.9198, "volume": 37038.6, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 0.9198, "high": 0.9263, "low": 0.9143, "close": 0.9143, "volume": 24301.0, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 0.9184, "high": 0.9363, "low": 0.9184, "close": 0.9318, "volume": 39360.6, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 0.9316, "high": 0.9362, "low": 0.9204, "close": 0.9228, "volume": 11241.4, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 0.9289, "high": 0.9484, "low": 0.9265, "close": 0.9484, "volume": 35635.8, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 0.9475, "high": 0.9477, "low": 0.932, "close": 0.9329, "volume": 33568.8, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 0.9372, "high": 0.9479, "low": 0.9366, "close": 0.9368, "volume": 8429.5, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 0.9434, "high": 0.9495, "low": 0.9393, "close": 0.9451, "volume": 12477.1, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 0.9431, "high": 0.9593, "low": 0.9353, "close": 0.9567, "volume": 26639.8, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 0.9567, "high": 0.9606, "low": 0.947, "close": 0.9511, "volume": 22810.3, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 0.9536, "high": 0.9582, "low": 0.9476, "close": 0.9582, "volume": 16257.4, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 0.9565, "high": 0.9565, "low": 0.9393, "close": 0.941, "volume": 11249.2, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 0.942, "high": 0.9434, "low": 0.9361, "close": 0.9372, "volume": 5336.5, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 0.9411, "high": 0.9505, "low": 0.9407, "close": 0.9505, "volume": 8343.5, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 0.9502, "high": 0.9581, "low": 0.9386, "close": 0.9386, "volume": 31799.1, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 0.9383, "high": 0.9404, "low": 0.9141, "close": 0.9153, "volume": 43869.4, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 0.9138, "high": 0.9235, "low": 0.8965, "close": 0.8985, "volume": 42161.6, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 0.9001, "high": 0.913, "low": 0.899, "close": 0.9129, "volume": 8947.1, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 0.9124, "high": 0.9145, "low": 0.8973, "close": 0.9093, "volume": 34134.4, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 0.9048, "high": 0.9048, "low": 0.8871, "close": 0.8889, "volume": 21975.3, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 0.8924, "high": 0.9218, "low": 0.8864, "close": 0.9078, "volume": 103538.3, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 0.9061, "high": 0.926, "low": 0.9016, "close": 0.9099, "volume": 31435.3, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 0.911, "high": 0.9153, "low": 0.9079, "close": 0.9101, "volume": 22330.4, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 0.91, "high": 0.912, "low": 0.8984, "close": 0.8997, "volume": 39783.7, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 0.9027, "high": 0.932, "low": 0.9027, "close": 0.9287, "volume": 37387.5, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 0.9305, "high": 0.9305, "low": 0.9165, "close": 0.9234, "volume": 8184.2, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 0.9192, "high": 0.9291, "low": 0.9157, "close": 0.9227, "volume": 9787.2, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 0.9223, "high": 0.9227, "low": 0.9082, "close": 0.9092, "volume": 46121.8, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 0.9088, "high": 0.9145, "low": 0.9073, "close": 0.9123, "volume": 6868.0, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 0.9096, "high": 0.9154, "low": 0.905, "close": 0.914, "volume": 10775.6, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 0.9158, "high": 0.9201, "low": 0.91, "close": 0.9166, "volume": 16245.6, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 0.9196, "high": 0.9282, "low": 0.9195, "close": 0.9231, "volume": 14056.0, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 0.925, "high": 0.9372, "low": 0.9243, "close": 0.9372, "volume": 14642.8, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 0.9372, "high": 0.9435, "low": 0.9305, "close": 0.9317, "volume": 49123.0, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 0.9344, "high": 0.9348, "low": 0.9166, "close": 0.9199, "volume": 27590.1, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 0.9193, "high": 0.9206, "low": 0.9007, "close": 0.9093, "volume": 31194.4, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 0.9067, "high": 0.9173, "low": 0.9051, "close": 0.9147, "volume": 3367.5, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 0.9132, "high": 0.9342, "low": 0.9132, "close": 0.9183, "volume": 26120.5, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 0.919, "high": 0.919, "low": 0.9017, "close": 0.9017, "volume": 19140.4, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 0.9023, "high": 0.9087, "low": 0.8891, "close": 0.906, "volume": 52901.6, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 0.9088, "high": 0.9106, "low": 0.8916, "close": 0.8961, "volume": 18873.2, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 0.8943, "high": 0.8958, "low": 0.8678, "close": 0.8771, "volume": 51493.0, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 0.8737, "high": 0.8889, "low": 0.8737, "close": 0.8853, "volume": 17083.0, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 0.8802, "high": 0.885, "low": 0.8737, "close": 0.8779, "volume": 6861.0, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 0.8765, "high": 0.8774, "low": 0.8616, "close": 0.8672, "volume": 26088.2, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 0.8658, "high": 0.8678, "low": 0.838, "close": 0.8579, "volume": 108613.7, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 0.8591, "high": 0.8622, "low": 0.8473, "close": 0.8492, "volume": 18633.9, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 0.8467, "high": 0.8532, "low": 0.8398, "close": 0.8496, "volume": 32480.7, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 0.8496, "high": 0.8582, "low": 0.8496, "close": 0.858, "volume": 6595.3, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 0.8524, "high": 0.853, "low": 0.8333, "close": 0.844, "volume": 29983.8, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 0.844, "high": 0.8609, "low": 0.844, "close": 0.8609, "volume": 16374.5, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 0.8609, "high": 0.8714, "low": 0.8578, "close": 0.8714, "volume": 13816.3, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 0.8715, "high": 0.8732, "low": 0.8645, "close": 0.8646, "volume": 8087.6, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 0.866, "high": 0.8665, "low": 0.856, "close": 0.8611, "volume": 21850.6, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 0.8619, "high": 0.8654, "low": 0.8586, "close": 0.8618, "volume": 6075.6, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 0.8609, "high": 0.8611, "low": 0.8602, "close": 0.8604, "volume": 368.5, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 0.8591, "high": 0.8716, "low": 0.8591, "close": 0.8622, "volume": 2463.2, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 0.8608, "high": 0.8632, "low": 0.8507, "close": 0.8507, "volume": 13042.1, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 0.8529, "high": 0.8579, "low": 0.8477, "close": 0.8573, "volume": 10178.7, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 0.8569, "high": 0.8577, "low": 0.8453, "close": 0.8457, "volume": 5975.1, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 0.8479, "high": 0.8479, "low": 0.827, "close": 0.8324, "volume": 38123.2, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 0.834, "high": 0.8348, "low": 0.8289, "close": 0.8291, "volume": 3959.3, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 0.8269, "high": 0.8329, "low": 0.8154, "close": 0.8329, "volume": 17622.4, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 0.8319, "high": 0.8427, "low": 0.8274, "close": 0.83, "volume": 8066.9, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 0.8309, "high": 0.8309, "low": 0.8118, "close": 0.8199, "volume": 13982.7, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 0.8171, "high": 0.8251, "low": 0.7939, "close": 0.7962, "volume": 56766.3, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 0.7993, "high": 0.8071, "low": 0.7891, "close": 0.8009, "volume": 19569.2, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 0.8061, "high": 0.8255, "low": 0.8061, "close": 0.8255, "volume": 16548.1, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 0.8264, "high": 0.83, "low": 0.8218, "close": 0.8288, "volume": 7997.3, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 0.8277, "high": 0.8277, "low": 0.8146, "close": 0.8179, "volume": 9996.8, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 0.8191, "high": 0.8271, "low": 0.8159, "close": 0.8167, "volume": 15391.9, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 0.816, "high": 0.8218, "low": 0.8151, "close": 0.8218, "volume": 23466.2, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 0.8218, "high": 0.8371, "low": 0.8218, "close": 0.8347, "volume": 15541.5, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 0.8372, "high": 0.8376, "low": 0.8281, "close": 0.8282, "volume": 13850.9, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 0.8304, "high": 0.8305, "low": 0.8212, "close": 0.8236, "volume": 2803.2, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 0.8209, "high": 0.8244, "low": 0.8166, "close": 0.8173, "volume": 1192.1, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 0.8166, "high": 0.8218, "low": 0.8166, "close": 0.8204, "volume": 2364.9, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 0.8167, "high": 0.8167, "low": 0.8101, "close": 0.8101, "volume": 6083.6, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 0.8089, "high": 0.8167, "low": 0.808, "close": 0.8123, "volume": 2229.4, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 0.8113, "high": 0.8116, "low": 0.7954, "close": 0.7977, "volume": 10969.4, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 0.7993, "high": 0.801, "low": 0.7878, "close": 0.79, "volume": 10316.1, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 0.7878, "high": 0.8017, "low": 0.785, "close": 0.8017, "volume": 29169.5, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 0.802, "high": 0.8065, "low": 0.8005, "close": 0.8058, "volume": 1907.9, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 0.8069, "high": 0.8101, "low": 0.8068, "close": 0.809, "volume": 2355.2, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 0.8103, "high": 0.8132, "low": 0.8099, "close": 0.8132, "volume": 1452.1, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 0.8124, "high": 0.8124, "low": 0.8049, "close": 0.8049, "volume": 3812.3, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 0.8052, "high": 0.8113, "low": 0.8052, "close": 0.8113, "volume": 982.2, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 0.8059, "high": 0.8059, "low": 0.7951, "close": 0.7973, "volume": 7006.6, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 0.7998, "high": 0.8077, "low": 0.7987, "close": 0.805, "volume": 7893.1, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 0.8057, "high": 0.8178, "low": 0.8057, "close": 0.8178, "volume": 15866.0, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 0.8183, "high": 0.823, "low": 0.8163, "close": 0.8189, "volume": 12414.7, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 0.8167, "high": 0.8241, "low": 0.8146, "close": 0.8214, "volume": 12394.7, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 0.8232, "high": 0.8258, "low": 0.8188, "close": 0.8258, "volume": 2098.6, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 0.8264, "high": 0.8309, "low": 0.8264, "close": 0.8288, "volume": 13367.0, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 0.8301, "high": 0.831, "low": 0.8253, "close": 0.828, "volume": 6324.3, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 0.8279, "high": 0.8294, "low": 0.825, "close": 0.825, "volume": 2475.8, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 0.8235, "high": 0.8297, "low": 0.8201, "close": 0.8284, "volume": 7514.0, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 0.8289, "high": 0.8319, "low": 0.8289, "close": 0.8306, "volume": 2426.5, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 0.8292, "high": 0.8293, "low": 0.82, "close": 0.8202, "volume": 7133.1, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 0.8191, "high": 0.8203, "low": 0.8122, "close": 0.8203, "volume": 4582.5, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 0.819, "high": 0.8252, "low": 0.8163, "close": 0.8217, "volume": 5200.7, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 0.8248, "high": 0.8409, "low": 0.824, "close": 0.838, "volume": 29559.3, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 0.8409, "high": 0.8411, "low": 0.8341, "close": 0.8385, "volume": 2437.4, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 0.8352, "high": 0.8389, "low": 0.8349, "close": 0.8362, "volume": 339.9, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 0.8411, "high": 0.8445, "low": 0.8381, "close": 0.8424, "volume": 7848.0, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 0.8395, "high": 0.8414, "low": 0.8358, "close": 0.8358, "volume": 4091.4, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 0.8403, "high": 0.8411, "low": 0.8332, "close": 0.8332, "volume": 4917.2, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 0.8326, "high": 0.8333, "low": 0.8304, "close": 0.8316, "volume": 3275.9, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 0.8307, "high": 0.8307, "low": 0.8281, "close": 0.8291, "volume": 1366.4, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 0.8276, "high": 0.8276, "low": 0.8206, "close": 0.823, "volume": 11300.4, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 0.8203, "high": 0.8246, "low": 0.819, "close": 0.8241, "volume": 2733.1, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 0.8239, "high": 0.8393, "low": 0.8238, "close": 0.8392, "volume": 7905.7, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 0.8333, "high": 0.8504, "low": 0.8118, "close": 0.849, "volume": 127506.7, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 0.8491, "high": 0.8495, "low": 0.8372, "close": 0.8449, "volume": 12949.5, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 0.8449, "high": 0.8487, "low": 0.8389, "close": 0.8393, "volume": 12353.7, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 0.8402, "high": 0.8439, "low": 0.8376, "close": 0.8384, "volume": 3121.5, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 0.8397, "high": 0.8477, "low": 0.8386, "close": 0.8438, "volume": 2794.4, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 0.844, "high": 0.8495, "low": 0.8422, "close": 0.8495, "volume": 2866.1, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 0.849, "high": 0.8495, "low": 0.8416, "close": 0.8478, "volume": 22148.5, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 0.8449, "high": 0.8459, "low": 0.842, "close": 0.8447, "volume": 1388.4, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 0.8438, "high": 0.8438, "low": 0.8372, "close": 0.8372, "volume": 59466.5, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 0.8418, "high": 0.8551, "low": 0.8411, "close": 0.85, "volume": 52110.7, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 0.8519, "high": 0.8531, "low": 0.8437, "close": 0.8511, "volume": 2569.4, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 0.8477, "high": 0.8522, "low": 0.8474, "close": 0.8486, "volume": 2003.7, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 0.8483, "high": 0.8508, "low": 0.8437, "close": 0.8498, "volume": 13309.7, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 0.8488, "high": 0.8493, "low": 0.8431, "close": 0.8447, "volume": 6121.2, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 0.8432, "high": 0.8499, "low": 0.8432, "close": 0.8483, "volume": 1609.0, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 0.845, "high": 0.8492, "low": 0.8409, "close": 0.8411, "volume": 3971.6, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 0.84, "high": 0.8431, "low": 0.8381, "close": 0.8397, "volume": 2242.5, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 0.8415, "high": 0.8495, "low": 0.8415, "close": 0.8495, "volume": 1638.3, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 0.8495, "high": 0.8526, "low": 0.8482, "close": 0.8513, "volume": 4069.9, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 0.8505, "high": 0.8625, "low": 0.8505, "close": 0.8625, "volume": 36419.2, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 0.8625, "high": 0.8625, "low": 0.8605, "close": 0.8625, "volume": 15017.0, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 0.8625, "high": 0.865, "low": 0.8519, "close": 0.8545, "volume": 55510.3, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 0.8525, "high": 0.8533, "low": 0.8492, "close": 0.8517, "volume": 13777.1, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 0.8512, "high": 0.8523, "low": 0.8448, "close": 0.8452, "volume": 5050.2, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 0.8444, "high": 0.8532, "low": 0.8358, "close": 0.8528, "volume": 51636.3, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 0.853, "high": 0.8554, "low": 0.8449, "close": 0.8489, "volume": 21229.3, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 0.849, "high": 0.8517, "low": 0.8302, "close": 0.8315, "volume": 11213.6, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 0.8301, "high": 0.8384, "low": 0.824, "close": 0.837, "volume": 77808.2, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 0.837, "high": 0.837, "low": 0.8202, "close": 0.8202, "volume": 41311.0, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 0.8202, "high": 0.8233, "low": 0.8172, "close": 0.8198, "volume": 23662.1, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 0.8201, "high": 0.8242, "low": 0.8191, "close": 0.8202, "volume": 9364.1, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 0.8212, "high": 0.8212, "low": 0.807, "close": 0.8139, "volume": 54053.2, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 0.8139, "high": 0.8223, "low": 0.8116, "close": 0.8141, "volume": 23401.9, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 0.8137, "high": 0.8167, "low": 0.8082, "close": 0.8089, "volume": 18748.7, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 0.8095, "high": 0.8152, "low": 0.8065, "close": 0.8141, "volume": 12020.0, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 0.8141, "high": 0.8195, "low": 0.8113, "close": 0.817, "volume": 28859.6, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 0.8145, "high": 0.8148, "low": 0.7987, "close": 0.8, "volume": 28658.5, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 0.8, "high": 0.8072, "low": 0.8, "close": 0.8057, "volume": 3974.4, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 0.8067, "high": 0.8074, "low": 0.8049, "close": 0.8054, "volume": 17016.1, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 0.8065, "high": 0.807, "low": 0.8019, "close": 0.8044, "volume": 10393.2, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 0.8057, "high": 0.8086, "low": 0.8043, "close": 0.8043, "volume": 5447.7, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 0.803, "high": 0.803, "low": 0.7962, "close": 0.7962, "volume": 14623.6, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 0.7977, "high": 0.7986, "low": 0.797, "close": 0.7984, "volume": 2615.4, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 0.8008, "high": 0.8027, "low": 0.797, "close": 0.7989, "volume": 1548.0, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 0.7965, "high": 0.799, "low": 0.7957, "close": 0.7957, "volume": 1515.6, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 0.7979, "high": 0.7979, "low": 0.7903, "close": 0.7903, "volume": 5695.2, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 0.7936, "high": 0.7978, "low": 0.793, "close": 0.7978, "volume": 3439.2, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 0.7962, "high": 0.7977, "low": 0.7905, "close": 0.7905, "volume": 3009.6, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 0.7902, "high": 0.7923, "low": 0.7818, "close": 0.7824, "volume": 16370.1, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 0.7853, "high": 0.7856, "low": 0.7536, "close": 0.7694, "volume": 56547.1, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 0.7686, "high": 0.7781, "low": 0.761, "close": 0.769, "volume": 96920.7, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 0.7703, "high": 0.775, "low": 0.7474, "close": 0.7508, "volume": 54498.0, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 0.7504, "high": 0.751, "low": 0.7355, "close": 0.7454, "volume": 68733.4, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 0.7454, "high": 0.7576, "low": 0.7447, "close": 0.7552, "volume": 16956.4, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 0.7525, "high": 0.7641, "low": 0.7473, "close": 0.7578, "volume": 8984.0, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 0.7568, "high": 0.7597, "low": 0.7493, "close": 0.7533, "volume": 10801.3, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 0.7488, "high": 0.7495, "low": 0.7307, "close": 0.7307, "volume": 82990.3, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 0.7307, "high": 0.7393, "low": 0.7285, "close": 0.7303, "volume": 74093.1, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 0.7284, "high": 0.74, "low": 0.7273, "close": 0.74, "volume": 13409.0, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 0.7406, "high": 0.7441, "low": 0.7398, "close": 0.743, "volume": 5807.5, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 0.7399, "high": 0.7497, "low": 0.7399, "close": 0.7484, "volume": 12560.4, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 0.745, "high": 0.7488, "low": 0.7427, "close": 0.7488, "volume": 16509.9, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 0.7483, "high": 0.7551, "low": 0.7483, "close": 0.7529, "volume": 11229.8, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 0.7531, "high": 0.7545, "low": 0.7515, "close": 0.7515, "volume": 15646.0, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 0.7511, "high": 0.761, "low": 0.7511, "close": 0.7562, "volume": 4950.5, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 0.7559, "high": 0.7599, "low": 0.7548, "close": 0.7548, "volume": 1240.6, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 0.7557, "high": 0.7563, "low": 0.7533, "close": 0.7544, "volume": 2173.4, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 0.7575, "high": 0.7592, "low": 0.7571, "close": 0.7592, "volume": 995.4, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 0.7597, "high": 0.7637, "low": 0.7528, "close": 0.7617, "volume": 1722.1, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 0.7617, "high": 0.7648, "low": 0.761, "close": 0.761, "volume": 3436.8, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 0.7626, "high": 0.7634, "low": 0.7594, "close": 0.7631, "volume": 3726.8, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 0.765, "high": 0.7672, "low": 0.7582, "close": 0.763, "volume": 3552.5, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 0.763, "high": 0.7636, "low": 0.7537, "close": 0.7543, "volume": 3202.9, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 0.7557, "high": 0.7628, "low": 0.7526, "close": 0.7588, "volume": 8434.3, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 0.7588, "high": 0.7588, "low": 0.7529, "close": 0.7531, "volume": 1975.3, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 0.7571, "high": 0.762, "low": 0.7567, "close": 0.7608, "volume": 2946.8, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 0.7606, "high": 0.7725, "low": 0.7606, "close": 0.7723, "volume": 8603.1, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 0.7705, "high": 0.7771, "low": 0.7695, "close": 0.7727, "volume": 8303.3, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 0.7727, "high": 0.7789, "low": 0.772, "close": 0.7777, "volume": 5571.8, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 0.7792, "high": 0.7845, "low": 0.7761, "close": 0.7761, "volume": 9818.5, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 0.78, "high": 0.7831, "low": 0.7748, "close": 0.7758, "volume": 3141.7, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 0.775, "high": 0.7766, "low": 0.7711, "close": 0.7715, "volume": 13233.9, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 0.7727, "high": 0.7732, "low": 0.7685, "close": 0.7705, "volume": 4245.3, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 0.7723, "high": 0.7798, "low": 0.7723, "close": 0.779, "volume": 1823.4, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 0.7798, "high": 0.7806, "low": 0.7783, "close": 0.7787, "volume": 841.8, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 0.7769, "high": 0.7773, "low": 0.7742, "close": 0.7759, "volume": 2457.8, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 0.7762, "high": 0.7796, "low": 0.7756, "close": 0.7785, "volume": 1608.3, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 0.7786, "high": 0.7807, "low": 0.776, "close": 0.776, "volume": 1799.9, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 0.7763, "high": 0.7763, "low": 0.7723, "close": 0.7748, "volume": 62.1, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 0.7771, "high": 0.7772, "low": 0.7746, "close": 0.7746, "volume": 4138.3, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 0.7771, "high": 0.7816, "low": 0.7771, "close": 0.7807, "volume": 812.3, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 0.7823, "high": 0.7837, "low": 0.7804, "close": 0.7837, "volume": 12366.5, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 0.7837, "high": 0.7844, "low": 0.7766, "close": 0.7773, "volume": 555.6, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 0.7763, "high": 0.7763, "low": 0.7698, "close": 0.7737, "volume": 3111.5, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 0.7737, "high": 0.776, "low": 0.7715, "close": 0.7715, "volume": 1133.0, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 0.7716, "high": 0.7734, "low": 0.7682, "close": 0.7693, "volume": 132847.7, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 0.7713, "high": 0.7725, "low": 0.769, "close": 0.7716, "volume": 13317.4, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 0.7717, "high": 0.7719, "low": 0.7651, "close": 0.7651, "volume": 6629.2, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 0.7674, "high": 0.7737, "low": 0.7674, "close": 0.7734, "volume": 2586.1, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 0.7742, "high": 0.7849, "low": 0.774, "close": 0.7765, "volume": 29160.0, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 0.7767, "high": 0.7783, "low": 0.7745, "close": 0.7753, "volume": 3640.6, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 0.7743, "high": 0.7755, "low": 0.7718, "close": 0.7755, "volume": 2963.0, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 0.7745, "high": 0.7745, "low": 0.7745, "close": 0.7745, "volume": 4.9, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 0.7745, "high": 0.7773, "low": 0.7745, "close": 0.7759, "volume": 866.7, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 0.7766, "high": 0.778, "low": 0.7739, "close": 0.778, "volume": 1642.2, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 0.7766, "high": 0.7777, "low": 0.772, "close": 0.7724, "volume": 208.6, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 0.7718, "high": 0.7748, "low": 0.77, "close": 0.7748, "volume": 9200.1, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 0.7747, "high": 0.7792, "low": 0.7747, "close": 0.7763, "volume": 656.5, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 0.7766, "high": 0.78, "low": 0.7766, "close": 0.7794, "volume": 2130.3, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 0.7774, "high": 0.7839, "low": 0.7737, "close": 0.7737, "volume": 2551.8, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 0.7753, "high": 0.7754, "low": 0.7753, "close": 0.7754, "volume": 264.4, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 0.7754, "high": 0.7762, "low": 0.77, "close": 0.7761, "volume": 4255.5, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 0.7757, "high": 0.7797, "low": 0.7757, "close": 0.7792, "volume": 1202.7, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 0.7763, "high": 0.7855, "low": 0.7763, "close": 0.7837, "volume": 1862.2, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 0.7835, "high": 0.7835, "low": 0.7803, "close": 0.7821, "volume": 112028.4, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 0.7787, "high": 0.7914, "low": 0.7782, "close": 0.7882, "volume": 7337.7, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 0.7882, "high": 0.7919, "low": 0.75, "close": 0.7843, "volume": 65495.3, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 0.783, "high": 0.7873, "low": 0.7817, "close": 0.7817, "volume": 1035.2, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 0.7829, "high": 0.7857, "low": 0.7829, "close": 0.7857, "volume": 574.1, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 0.7812, "high": 0.7822, "low": 0.7793, "close": 0.7796, "volume": 6092.9, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 0.78, "high": 0.7816, "low": 0.7763, "close": 0.7801, "volume": 1352.7, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 0.7792, "high": 0.7964, "low": 0.7792, "close": 0.7904, "volume": 18291.0, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 0.7943, "high": 0.795, "low": 0.773, "close": 0.7766, "volume": 14293.5, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 0.7758, "high": 0.7787, "low": 0.7707, "close": 0.7707, "volume": 11030.7, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 0.7706, "high": 0.7729, "low": 0.7648, "close": 0.7648, "volume": 10990.7, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 0.7658, "high": 0.7658, "low": 0.7639, "close": 0.7645, "volume": 2520.6, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 0.7642, "high": 0.7695, "low": 0.7599, "close": 0.7692, "volume": 23111.8, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 0.7651, "high": 0.7685, "low": 0.765, "close": 0.765, "volume": 5429.8, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 0.765, "high": 0.7653, "low": 0.7587, "close": 0.7618, "volume": 115848.1, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 0.7599, "high": 0.7599, "low": 0.7563, "close": 0.759, "volume": 3374.6, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 0.7563, "high": 0.7619, "low": 0.7559, "close": 0.7611, "volume": 887.1, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 0.7613, "high": 0.7699, "low": 0.7613, "close": 0.7697, "volume": 4489.1, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 0.7699, "high": 0.7725, "low": 0.768, "close": 0.7717, "volume": 16001.8, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 0.7712, "high": 0.7725, "low": 0.7679, "close": 0.7679, "volume": 2788.9, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 0.7691, "high": 0.7694, "low": 0.7672, "close": 0.7672, "volume": 224.7, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 0.7685, "high": 0.774, "low": 0.7657, "close": 0.7687, "volume": 2235.5, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 0.769, "high": 0.7697, "low": 0.7632, "close": 0.7678, "volume": 8129.9, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 0.767, "high": 0.7731, "low": 0.767, "close": 0.7727, "volume": 1343.3, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 0.773, "high": 0.7761, "low": 0.7713, "close": 0.7713, "volume": 3751.1, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 0.7713, "high": 0.7713, "low": 0.7713, "close": 0.7713, "volume": 0.0, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 0.7713, "high": 0.7713, "low": 0.768, "close": 0.7696, "volume": 3471.4, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 0.772, "high": 0.7728, "low": 0.7658, "close": 0.7685, "volume": 1412.8, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 0.7692, "high": 0.772, "low": 0.7692, "close": 0.772, "volume": 10004.5, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 0.7727, "high": 0.7738, "low": 0.7727, "close": 0.7738, "volume": 11.6, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 0.7716, "high": 0.7722, "low": 0.7716, "close": 0.7722, "volume": 17986.5, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 0.7728, "high": 0.7745, "low": 0.7728, "close": 0.7729, "volume": 2911.1, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 0.7736, "high": 0.7762, "low": 0.7728, "close": 0.7737, "volume": 8673.7, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 0.7733, "high": 0.7747, "low": 0.7728, "close": 0.7728, "volume": 2317.8, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 0.7733, "high": 0.7748, "low": 0.7722, "close": 0.7739, "volume": 8617.1, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 0.7765, "high": 0.7766, "low": 0.774, "close": 0.775, "volume": 1436.8, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 0.7753, "high": 0.7753, "low": 0.7722, "close": 0.773, "volume": 11470.1, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 0.7723, "high": 0.7743, "low": 0.7722, "close": 0.7732, "volume": 2857.8, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 0.7735, "high": 0.7744, "low": 0.7733, "close": 0.7736, "volume": 2055.5, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 0.7749, "high": 0.779, "low": 0.7749, "close": 0.779, "volume": 4054.2, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 0.7792, "high": 0.7817, "low": 0.7778, "close": 0.7807, "volume": 10159.1, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 0.7793, "high": 0.7793, "low": 0.7733, "close": 0.7733, "volume": 7787.3, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 0.7726, "high": 0.7772, "low": 0.7722, "close": 0.7772, "volume": 9439.5, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 0.7782, "high": 0.7847, "low": 0.7776, "close": 0.7793, "volume": 10669.7, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 0.7794, "high": 0.785, "low": 0.7774, "close": 0.785, "volume": 2815.9, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 0.7837, "high": 0.7856, "low": 0.7821, "close": 0.7839, "volume": 2320.4, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 0.7824, "high": 0.7824, "low": 0.7782, "close": 0.7789, "volume": 1297.1, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 0.779, "high": 0.7791, "low": 0.7787, "close": 0.7791, "volume": 1685.1, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 0.7788, "high": 0.7818, "low": 0.7786, "close": 0.7786, "volume": 4995.0, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 0.7786, "high": 0.7786, "low": 0.777, "close": 0.777, "volume": 397.7, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 0.7779, "high": 0.7779, "low": 0.7755, "close": 0.7756, "volume": 3893.1, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 0.7768, "high": 0.7801, "low": 0.7744, "close": 0.7754, "volume": 2456.0, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 0.7741, "high": 0.775, "low": 0.7716, "close": 0.7735, "volume": 16622.7, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 0.772, "high": 0.7727, "low": 0.7685, "close": 0.7727, "volume": 11025.8, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 0.7705, "high": 0.7705, "low": 0.7605, "close": 0.7622, "volume": 19587.6, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 0.7601, "high": 0.7621, "low": 0.7571, "close": 0.7578, "volume": 4421.4, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 0.7571, "high": 0.7603, "low": 0.7451, "close": 0.7507, "volume": 27756.9, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 0.7504, "high": 0.7558, "low": 0.7494, "close": 0.7547, "volume": 2229.6, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 0.7535, "high": 0.7579, "low": 0.7529, "close": 0.7532, "volume": 7490.6, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 0.7568, "high": 0.759, "low": 0.7552, "close": 0.759, "volume": 821.6, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 0.7589, "high": 0.7705, "low": 0.758, "close": 0.7668, "volume": 5670.5, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 0.766, "high": 0.766, "low": 0.7622, "close": 0.7635, "volume": 12204.3, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 0.7645, "high": 0.7671, "low": 0.7636, "close": 0.7655, "volume": 2060.4, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 0.761, "high": 0.7636, "low": 0.7597, "close": 0.7617, "volume": 6232.1, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 0.7623, "high": 0.7677, "low": 0.7605, "close": 0.7667, "volume": 7257.6, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 0.7659, "high": 0.7679, "low": 0.7599, "close": 0.7605, "volume": 9347.7, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 0.7593, "high": 0.7605, "low": 0.7542, "close": 0.7555, "volume": 5193.3, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 0.7555, "high": 0.7555, "low": 0.7493, "close": 0.754, "volume": 3185.0, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 0.7541, "high": 0.7587, "low": 0.7541, "close": 0.7578, "volume": 1200.0, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 0.7588, "high": 0.7589, "low": 0.7572, "close": 0.7589, "volume": 5251.0, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 0.7572, "high": 0.7613, "low": 0.7532, "close": 0.7532, "volume": 8681.9, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 0.7543, "high": 0.7544, "low": 0.7449, "close": 0.7497, "volume": 15950.6, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 0.7508, "high": 0.7537, "low": 0.7508, "close": 0.7517, "volume": 2008.1, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 0.7512, "high": 0.7537, "low": 0.7512, "close": 0.7537, "volume": 713.2, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 0.7511, "high": 0.7511, "low": 0.7407, "close": 0.742, "volume": 4338.3, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 0.7435, "high": 0.7451, "low": 0.74, "close": 0.7446, "volume": 10128.0, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 0.7443, "high": 0.7466, "low": 0.7422, "close": 0.7422, "volume": 4903.7, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 0.7427, "high": 0.7448, "low": 0.7397, "close": 0.7448, "volume": 110901.7, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 0.745, "high": 0.748, "low": 0.7336, "close": 0.7361, "volume": 7053.8, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 0.7368, "high": 0.745, "low": 0.7315, "close": 0.7334, "volume": 20195.5, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 0.7333, "high": 0.7405, "low": 0.7333, "close": 0.7405, "volume": 9239.6, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 0.7405, "high": 0.7442, "low": 0.7382, "close": 0.7382, "volume": 7007.3, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 0.74, "high": 0.7422, "low": 0.7366, "close": 0.7366, "volume": 2116.4, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 0.7364, "high": 0.7397, "low": 0.7291, "close": 0.7337, "volume": 6838.8, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 0.7339, "high": 0.7355, "low": 0.729, "close": 0.7297, "volume": 3381.9, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 0.7327, "high": 0.7397, "low": 0.7327, "close": 0.7384, "volume": 1387.7, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 0.7357, "high": 0.7369, "low": 0.7357, "close": 0.7369, "volume": 73.0, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 0.7397, "high": 0.7434, "low": 0.7397, "close": 0.7434, "volume": 971.2, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 0.7424, "high": 0.7475, "low": 0.7406, "close": 0.7458, "volume": 2051.4, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 0.745, "high": 0.7457, "low": 0.7407, "close": 0.7426, "volume": 7906.7, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 0.7413, "high": 0.7427, "low": 0.7377, "close": 0.7427, "volume": 2773.2, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 0.7432, "high": 0.7432, "low": 0.7409, "close": 0.7424, "volume": 586.8, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 0.7422, "high": 0.7478, "low": 0.7377, "close": 0.7383, "volume": 1825.2, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 0.7383, "high": 0.7383, "low": 0.7297, "close": 0.7302, "volume": 2976.5, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 0.7293, "high": 0.7367, "low": 0.728, "close": 0.7367, "volume": 1400.5, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 0.7366, "high": 0.7367, "low": 0.7291, "close": 0.7358, "volume": 2489.6, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 0.7334, "high": 0.7353, "low": 0.7303, "close": 0.7303, "volume": 1242.5, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 0.7326, "high": 0.7385, "low": 0.7326, "close": 0.7366, "volume": 3126.3, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 0.7364, "high": 0.7399, "low": 0.7343, "close": 0.7343, "volume": 108349.4, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 0.7375, "high": 0.74, "low": 0.7375, "close": 0.7383, "volume": 51194.3, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 0.7385, "high": 0.739, "low": 0.7383, "close": 0.7383, "volume": 3137.4, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 0.7375, "high": 0.7438, "low": 0.7375, "close": 0.7438, "volume": 1768.6, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 0.7427, "high": 0.7456, "low": 0.7427, "close": 0.743, "volume": 1088.2, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 0.743, "high": 0.743, "low": 0.7374, "close": 0.7413, "volume": 793.4, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 0.7428, "high": 0.7488, "low": 0.7402, "close": 0.7466, "volume": 2938.0, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 0.7459, "high": 0.7536, "low": 0.7439, "close": 0.7512, "volume": 7994.5, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 0.7524, "high": 0.7532, "low": 0.7482, "close": 0.7489, "volume": 1079.7, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 0.752, "high": 0.7574, "low": 0.752, "close": 0.7546, "volume": 12243.1, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 0.7552, "high": 0.7562, "low": 0.7514, "close": 0.7562, "volume": 1985.0, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 0.7535, "high": 0.755, "low": 0.7502, "close": 0.755, "volume": 24480.7, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 0.7504, "high": 0.7539, "low": 0.749, "close": 0.7496, "volume": 5710.0, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 0.7503, "high": 0.7508, "low": 0.7463, "close": 0.7485, "volume": 729.7, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 0.7487, "high": 0.7505, "low": 0.7433, "close": 0.7497, "volume": 11052.3, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 0.7505, "high": 0.7548, "low": 0.7504, "close": 0.7529, "volume": 3665.2, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 0.7539, "high": 0.754, "low": 0.7505, "close": 0.7505, "volume": 1835.6, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 0.75, "high": 0.7519, "low": 0.7498, "close": 0.7519, "volume": 3279.5, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 0.7532, "high": 0.7533, "low": 0.7512, "close": 0.7512, "volume": 1170.6, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 0.7528, "high": 0.7534, "low": 0.7501, "close": 0.7511, "volume": 2545.4, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 0.7505, "high": 0.7555, "low": 0.7504, "close": 0.7555, "volume": 524.4, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 0.7555, "high": 0.7566, "low": 0.7537, "close": 0.7559, "volume": 1733.4, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 0.7565, "high": 0.7665, "low": 0.7557, "close": 0.7665, "volume": 6787.2, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 0.7655, "high": 0.7699, "low": 0.7591, "close": 0.7669, "volume": 42135.3, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 0.7657, "high": 0.7657, "low": 0.752, "close": 0.7547, "volume": 21196.6, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 0.7529, "high": 0.7583, "low": 0.7529, "close": 0.7563, "volume": 7762.8, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 0.7557, "high": 0.7632, "low": 0.7547, "close": 0.7614, "volume": 2113.7, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 0.7609, "high": 0.7609, "low": 0.7595, "close": 0.7601, "volume": 3923.0, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 0.7587, "high": 0.7609, "low": 0.7512, "close": 0.754, "volume": 12435.2, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 0.7534, "high": 0.7554, "low": 0.7455, "close": 0.7537, "volume": 28016.2, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 0.7534, "high": 0.7549, "low": 0.745, "close": 0.7501, "volume": 2720.4, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 0.7501, "high": 0.7556, "low": 0.7501, "close": 0.7547, "volume": 1675.7, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 0.7556, "high": 0.7606, "low": 0.7552, "close": 0.7597, "volume": 5115.5, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 0.761, "high": 0.7637, "low": 0.7571, "close": 0.7599, "volume": 1301.8, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 0.7611, "high": 0.7611, "low": 0.7526, "close": 0.7526, "volume": 2847.1, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 0.7548, "high": 0.7561, "low": 0.752, "close": 0.7558, "volume": 12565.6, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 0.757, "high": 0.764, "low": 0.7567, "close": 0.7577, "volume": 6303.3, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 0.7582, "high": 0.7582, "low": 0.7557, "close": 0.7582, "volume": 5140.4, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 0.7565, "high": 0.7617, "low": 0.7565, "close": 0.7598, "volume": 1280.7, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 0.7577, "high": 0.7599, "low": 0.7495, "close": 0.7541, "volume": 114740.8, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 0.7537, "high": 0.7606, "low": 0.7519, "close": 0.7573, "volume": 1620.2, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 0.7581, "high": 0.7661, "low": 0.7574, "close": 0.7661, "volume": 7317.6, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 0.7661, "high": 0.7697, "low": 0.7628, "close": 0.7628, "volume": 7843.0, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 0.7633, "high": 0.7633, "low": 0.7593, "close": 0.7604, "volume": 2412.0, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 0.7604, "high": 0.7604, "low": 0.7571, "close": 0.7602, "volume": 26729.5, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 0.7611, "high": 0.7611, "low": 0.7569, "close": 0.758, "volume": 3633.9, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 0.758, "high": 0.758, "low": 0.7543, "close": 0.755, "volume": 9702.9, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 0.755, "high": 0.77, "low": 0.755, "close": 0.7667, "volume": 7449.1, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 0.7657, "high": 0.771, "low": 0.7657, "close": 0.7679, "volume": 3606.9, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 0.7711, "high": 0.7784, "low": 0.7675, "close": 0.7784, "volume": 18108.6, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 0.7771, "high": 0.7791, "low": 0.772, "close": 0.7754, "volume": 2876.4, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 0.7757, "high": 0.7802, "low": 0.7713, "close": 0.7742, "volume": 5179.5, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 0.7723, "high": 0.7723, "low": 0.766, "close": 0.7707, "volume": 12661.6, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 0.7723, "high": 0.7747, "low": 0.7683, "close": 0.7714, "volume": 13950.1, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 0.7718, "high": 0.7728, "low": 0.769, "close": 0.7691, "volume": 7451.3, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 0.7684, "high": 0.7713, "low": 0.767, "close": 0.7713, "volume": 7151.0, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 0.77, "high": 0.7706, "low": 0.7676, "close": 0.7676, "volume": 12781.0, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 0.7685, "high": 0.7688, "low": 0.7612, "close": 0.7612, "volume": 16979.1, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 0.7615, "high": 0.7633, "low": 0.7611, "close": 0.7616, "volume": 4261.3, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 0.7608, "high": 0.7635, "low": 0.7601, "close": 0.7635, "volume": 789.5, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 0.7635, "high": 0.7635, "low": 0.7617, "close": 0.7619, "volume": 1622.9, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 0.761, "high": 0.7628, "low": 0.7584, "close": 0.7628, "volume": 18558.0, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 0.7626, "high": 0.7626, "low": 0.7552, "close": 0.7584, "volume": 8863.4, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 0.7572, "high": 0.7705, "low": 0.7562, "close": 0.7705, "volume": 14135.7, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 0.7704, "high": 0.7737, "low": 0.7674, "close": 0.7717, "volume": 3530.8, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 0.771, "high": 0.7739, "low": 0.7687, "close": 0.7732, "volume": 13791.3, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 0.7728, "high": 0.7758, "low": 0.7712, "close": 0.7716, "volume": 12906.3, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 0.7726, "high": 0.7739, "low": 0.7726, "close": 0.7739, "volume": 1136.1, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 0.7714, "high": 0.7761, "low": 0.771, "close": 0.7747, "volume": 1108.8, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 0.7757, "high": 0.7786, "low": 0.7729, "close": 0.7747, "volume": 1547.0, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 0.777, "high": 0.777, "low": 0.775, "close": 0.775, "volume": 747.1, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 0.7787, "high": 0.7843, "low": 0.7775, "close": 0.7843, "volume": 11115.4, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 0.7844, "high": 0.7849, "low": 0.7801, "close": 0.7815, "volume": 12161.2, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 0.7812, "high": 0.7813, "low": 0.7812, "close": 0.7813, "volume": 545.8, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 0.7831, "high": 0.7831, "low": 0.7815, "close": 0.7817, "volume": 46.2, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 0.7817, "high": 0.7863, "low": 0.7817, "close": 0.7837, "volume": 10432.0, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 0.7839, "high": 0.7839, "low": 0.7769, "close": 0.7778, "volume": 1741.8, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 0.7783, "high": 0.7804, "low": 0.7766, "close": 0.7804, "volume": 28420.4, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 0.7765, "high": 0.7933, "low": 0.7765, "close": 0.7925, "volume": 21786.1, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 0.7925, "high": 0.7952, "low": 0.79, "close": 0.793, "volume": 7571.5, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 0.7929, "high": 0.796, "low": 0.7929, "close": 0.794, "volume": 722.0, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 0.794, "high": 0.794, "low": 0.7902, "close": 0.7935, "volume": 2932.8, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 0.7929, "high": 0.7952, "low": 0.7929, "close": 0.7952, "volume": 291.2, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 0.7918, "high": 0.7932, "low": 0.7902, "close": 0.7925, "volume": 1415.1, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 0.7926, "high": 0.795, "low": 0.7926, "close": 0.7929, "volume": 2343.2, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 0.7935, "high": 0.7971, "low": 0.7919, "close": 0.7968, "volume": 2243.6, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 0.7962, "high": 0.8033, "low": 0.7954, "close": 0.802, "volume": 14025.8, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 0.8027, "high": 0.8111, "low": 0.8004, "close": 0.8094, "volume": 10498.0, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 0.8111, "high": 0.8161, "low": 0.8089, "close": 0.8089, "volume": 12133.7, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 0.81, "high": 0.8107, "low": 0.8034, "close": 0.8034, "volume": 5631.0, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 0.8043, "high": 0.8043, "low": 0.8026, "close": 0.8035, "volume": 6562.7, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 0.8045, "high": 0.8083, "low": 0.8045, "close": 0.8073, "volume": 1048.3, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 0.8066, "high": 0.8086, "low": 0.8029, "close": 0.8042, "volume": 1185.9, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 0.8028, "high": 0.807, "low": 0.8014, "close": 0.8023, "volume": 8377.6, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 0.803, "high": 0.8034, "low": 0.8027, "close": 0.8034, "volume": 548.3, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 0.8027, "high": 0.8109, "low": 0.8027, "close": 0.8107, "volume": 2469.1, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 0.8099, "high": 0.8099, "low": 0.806, "close": 0.8086, "volume": 4226.6, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 0.8083, "high": 0.8107, "low": 0.8078, "close": 0.8095, "volume": 2276.7, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 0.812, "high": 0.8127, "low": 0.8104, "close": 0.8108, "volume": 838.5, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 0.8108, "high": 0.8108, "low": 0.8062, "close": 0.8062, "volume": 126.6, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 0.8058, "high": 0.8067, "low": 0.797, "close": 0.8003, "volume": 6476.6, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 0.7993, "high": 0.8007, "low": 0.7979, "close": 0.8001, "volume": 3376.8, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 0.7987, "high": 0.8001, "low": 0.7959, "close": 0.8001, "volume": 6585.1, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 0.7993, "high": 0.803, "low": 0.7993, "close": 0.8011, "volume": 3015.1, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 0.8041, "high": 0.8109, "low": 0.8029, "close": 0.8093, "volume": 5687.5, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 0.8105, "high": 0.8228, "low": 0.8105, "close": 0.8192, "volume": 43773.3, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 0.818, "high": 0.818, "low": 0.8154, "close": 0.8166, "volume": 1633.6, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 0.8197, "high": 0.8222, "low": 0.8181, "close": 0.8218, "volume": 3131.9, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 0.8207, "high": 0.8207, "low": 0.8124, "close": 0.8124, "volume": 2741.1, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 0.813, "high": 0.8169, "low": 0.8129, "close": 0.8147, "volume": 5518.5, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 0.8159, "high": 0.8221, "low": 0.8152, "close": 0.8221, "volume": 6633.9, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 0.8212, "high": 0.8235, "low": 0.8202, "close": 0.821, "volume": 2786.2, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 0.8214, "high": 0.822, "low": 0.8144, "close": 0.8144, "volume": 2792.1, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 0.8143, "high": 0.8146, "low": 0.8118, "close": 0.8133, "volume": 2326.2, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 0.8134, "high": 0.814, "low": 0.8099, "close": 0.811, "volume": 3476.9, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 0.8113, "high": 0.8147, "low": 0.807, "close": 0.8129, "volume": 14983.0, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 0.8136, "high": 0.8136, "low": 0.8096, "close": 0.8096, "volume": 4015.5, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 0.8108, "high": 0.8138, "low": 0.8106, "close": 0.8138, "volume": 834.7, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 0.8154, "high": 0.8154, "low": 0.8138, "close": 0.8138, "volume": 81.7, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 0.8114, "high": 0.813, "low": 0.8102, "close": 0.813, "volume": 330.0, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 0.8132, "high": 0.8132, "low": 0.8132, "close": 0.8132, "volume": 61.5, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 0.8082, "high": 0.8085, "low": 0.8051, "close": 0.8085, "volume": 4707.6, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 0.8081, "high": 0.8109, "low": 0.8018, "close": 0.8042, "volume": 5754.9, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 0.8061, "high": 0.8082, "low": 0.8046, "close": 0.8077, "volume": 1220.1, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 0.8077, "high": 0.8077, "low": 0.8004, "close": 0.8004, "volume": 3102.2, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 0.8003, "high": 0.806, "low": 0.7998, "close": 0.8051, "volume": 4545.4, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 0.8031, "high": 0.8095, "low": 0.8031, "close": 0.8075, "volume": 2530.5, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 0.8039, "high": 0.8043, "low": 0.8, "close": 0.8015, "volume": 5473.4, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 0.8, "high": 0.8053, "low": 0.8, "close": 0.8053, "volume": 3563.4, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 0.8064, "high": 0.807, "low": 0.8024, "close": 0.807, "volume": 924.3, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 0.8071, "high": 0.8109, "low": 0.8065, "close": 0.8107, "volume": 13894.3, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 0.8119, "high": 0.8145, "low": 0.8099, "close": 0.8145, "volume": 14469.0, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 0.8138, "high": 0.8179, "low": 0.8133, "close": 0.8178, "volume": 50010.5, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 0.8178, "high": 0.8178, "low": 0.8074, "close": 0.8106, "volume": 65812.7, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 0.8117, "high": 0.8132, "low": 0.8052, "close": 0.8132, "volume": 13519.7, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 0.8123, "high": 0.825, "low": 0.8116, "close": 0.8222, "volume": 16256.4, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 0.8222, "high": 0.825, "low": 0.8211, "close": 0.8211, "volume": 9961.6, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 0.822, "high": 0.8229, "low": 0.8197, "close": 0.8202, "volume": 10847.3, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 0.82, "high": 0.8251, "low": 0.8196, "close": 0.8246, "volume": 53074.4, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 0.8224, "high": 0.8297, "low": 0.8221, "close": 0.8275, "volume": 13251.3, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 0.8256, "high": 0.8345, "low": 0.8221, "close": 0.8344, "volume": 13325.4, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 0.8337, "high": 0.8356, "low": 0.8235, "close": 0.8247, "volume": 10784.5, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 0.8254, "high": 0.8289, "low": 0.8228, "close": 0.8284, "volume": 5743.9, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 0.8288, "high": 0.8289, "low": 0.8191, "close": 0.8191, "volume": 10460.7, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 0.821, "high": 0.8233, "low": 0.8208, "close": 0.8212, "volume": 2873.0, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 0.8198, "high": 0.8203, "low": 0.7869, "close": 0.8, "volume": 39016.9, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 0.7984, "high": 0.8102, "low": 0.7963, "close": 0.8091, "volume": 7680.6, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 0.8053, "high": 0.8053, "low": 0.7969, "close": 0.7982, "volume": 5479.1, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 0.7967, "high": 0.7967, "low": 0.7897, "close": 0.7908, "volume": 11449.9, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 0.7911, "high": 0.7925, "low": 0.7873, "close": 0.7894, "volume": 7465.4, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 0.7919, "high": 0.7989, "low": 0.7918, "close": 0.7989, "volume": 2231.4, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 0.7983, "high": 0.7993, "low": 0.7947, "close": 0.7958, "volume": 27482.5, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 0.7965, "high": 0.7987, "low": 0.7965, "close": 0.7987, "volume": 9495.3, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 0.7968, "high": 0.7997, "low": 0.7953, "close": 0.7997, "volume": 2174.4, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 0.7995, "high": 0.8013, "low": 0.7981, "close": 0.8008, "volume": 7712.5, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 0.8008, "high": 0.8022, "low": 0.8008, "close": 0.8022, "volume": 10665.0, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 0.8009, "high": 0.8065, "low": 0.7989, "close": 0.8003, "volume": 23314.3, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 0.801, "high": 0.81, "low": 0.801, "close": 0.81, "volume": 5772.5, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 0.8081, "high": 0.8199, "low": 0.8078, "close": 0.8175, "volume": 7628.6, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 0.8178, "high": 0.8189, "low": 0.8071, "close": 0.8081, "volume": 10691.8, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 0.8076, "high": 0.8076, "low": 0.7981, "close": 0.8009, "volume": 6967.4, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 0.8028, "high": 0.8051, "low": 0.7993, "close": 0.7995, "volume": 2427.4, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 0.8005, "high": 0.801, "low": 0.7978, "close": 0.7995, "volume": 2608.0, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 0.7985, "high": 0.7999, "low": 0.7983, "close": 0.7999, "volume": 47864.2, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 0.8026, "high": 0.8026, "low": 0.7967, "close": 0.7983, "volume": 5361.9, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 0.7978, "high": 0.7978, "low": 0.7866, "close": 0.7901, "volume": 15207.4, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 0.7914, "high": 0.7914, "low": 0.7851, "close": 0.7892, "volume": 3504.2, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 0.7905, "high": 0.7933, "low": 0.7897, "close": 0.7928, "volume": 3265.0, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 0.7912, "high": 0.7923, "low": 0.7887, "close": 0.7887, "volume": 6834.6, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 0.7883, "high": 0.7922, "low": 0.7883, "close": 0.7908, "volume": 580.2, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 0.792, "high": 0.7955, "low": 0.792, "close": 0.7943, "volume": 3194.8, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 0.7957, "high": 0.7972, "low": 0.7893, "close": 0.7893, "volume": 4890.0, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 0.7891, "high": 0.794, "low": 0.7889, "close": 0.7935, "volume": 2949.7, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 0.7933, "high": 0.7989, "low": 0.7912, "close": 0.7989, "volume": 7677.0, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 0.7978, "high": 0.8, "low": 0.7944, "close": 0.7996, "volume": 2516.4, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 0.8008, "high": 0.8156, "low": 0.7998, "close": 0.814, "volume": 49046.8, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 0.8159, "high": 0.8194, "low": 0.8084, "close": 0.8092, "volume": 24907.8, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 0.8092, "high": 0.8137, "low": 0.8068, "close": 0.8072, "volume": 5170.7, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 0.8119, "high": 0.8129, "low": 0.8043, "close": 0.8064, "volume": 17027.7, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 0.8061, "high": 0.8095, "low": 0.8039, "close": 0.8093, "volume": 31889.5, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 0.8059, "high": 0.81, "low": 0.8042, "close": 0.8048, "volume": 3133.4, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 0.8052, "high": 0.8154, "low": 0.8052, "close": 0.8129, "volume": 6901.6, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 0.815, "high": 0.824, "low": 0.8139, "close": 0.824, "volume": 19499.4, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 0.8241, "high": 0.8259, "low": 0.8147, "close": 0.8182, "volume": 12838.1, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 0.8187, "high": 0.8187, "low": 0.8088, "close": 0.8152, "volume": 7550.2, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 0.8136, "high": 0.8146, "low": 0.8068, "close": 0.8129, "volume": 16570.1, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 0.813, "high": 0.8213, "low": 0.813, "close": 0.8194, "volume": 35259.9, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 0.819, "high": 0.8198, "low": 0.802, "close": 0.8107, "volume": 15124.6, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 0.8109, "high": 0.8167, "low": 0.8051, "close": 0.8167, "volume": 4913.6, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 0.8172, "high": 0.8246, "low": 0.8166, "close": 0.8242, "volume": 11932.1, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 0.8252, "high": 0.8297, "low": 0.8218, "close": 0.8297, "volume": 51098.8, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 0.8299, "high": 0.8344, "low": 0.8271, "close": 0.8271, "volume": 31015.2, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 0.8322, "high": 0.8348, "low": 0.8252, "close": 0.8274, "volume": 3064.3, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 0.8271, "high": 0.8281, "low": 0.8106, "close": 0.8174, "volume": 20548.1, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 0.8187, "high": 0.8336, "low": 0.8184, "close": 0.8336, "volume": 10660.8, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 0.8311, "high": 0.8414, "low": 0.8287, "close": 0.8312, "volume": 26386.8, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 0.8311, "high": 0.84, "low": 0.8279, "close": 0.8319, "volume": 57437.1, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 0.8319, "high": 0.8476, "low": 0.8319, "close": 0.8431, "volume": 25967.5, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 0.8433, "high": 0.8433, "low": 0.8366, "close": 0.8366, "volume": 26894.2, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 0.8398, "high": 0.8402, "low": 0.8341, "close": 0.836, "volume": 6256.5, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 0.8361, "high": 0.8377, "low": 0.8332, "close": 0.8367, "volume": 4368.9, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 0.8386, "high": 0.8386, "low": 0.8366, "close": 0.8366, "volume": 3508.3, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 0.8384, "high": 0.8384, "low": 0.83, "close": 0.8302, "volume": 9644.6, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 0.8306, "high": 0.8326, "low": 0.8216, "close": 0.8271, "volume": 20566.8, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 0.8277, "high": 0.8311, "low": 0.8172, "close": 0.8224, "volume": 26080.8, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 0.8216, "high": 0.8216, "low": 0.8129, "close": 0.8182, "volume": 39667.5, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 0.819, "high": 0.8346, "low": 0.819, "close": 0.8339, "volume": 10395.3, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 0.8309, "high": 0.8317, "low": 0.8215, "close": 0.8236, "volume": 10413.3, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 0.8232, "high": 0.8288, "low": 0.8218, "close": 0.825, "volume": 5407.3, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 0.8232, "high": 0.8284, "low": 0.8215, "close": 0.8278, "volume": 2249.0, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 0.8282, "high": 0.8345, "low": 0.8282, "close": 0.8345, "volume": 52984.0, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 0.8345, "high": 0.8386, "low": 0.8345, "close": 0.8386, "volume": 32125.7, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 0.8386, "high": 0.8388, "low": 0.8355, "close": 0.8388, "volume": 19558.7, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 0.8376, "high": 0.8386, "low": 0.8362, "close": 0.8386, "volume": 4580.1, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 0.8382, "high": 0.8382, "low": 0.8305, "close": 0.8305, "volume": 1382.4, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 0.832, "high": 0.832, "low": 0.8092, "close": 0.8206, "volume": 45857.7, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 0.8183, "high": 0.8214, "low": 0.8183, "close": 0.8214, "volume": 6754.8, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 0.8174, "high": 0.8227, "low": 0.8153, "close": 0.8153, "volume": 2915.4, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 0.8162, "high": 0.8235, "low": 0.81, "close": 0.8235, "volume": 34461.2, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 0.8241, "high": 0.8241, "low": 0.8136, "close": 0.814, "volume": 1243.4, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 0.816, "high": 0.822, "low": 0.816, "close": 0.8192, "volume": 8972.6, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 0.82, "high": 0.8335, "low": 0.8189, "close": 0.8319, "volume": 25956.5, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 0.8335, "high": 0.8509, "low": 0.8313, "close": 0.8509, "volume": 75217.7, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 0.8494, "high": 0.8509, "low": 0.841, "close": 0.85, "volume": 58107.6, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 0.85, "high": 0.85, "low": 0.8422, "close": 0.8422, "volume": 14308.9, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 0.8442, "high": 0.8442, "low": 0.833, "close": 0.8345, "volume": 16784.0, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 0.8371, "high": 0.8388, "low": 0.8284, "close": 0.8306, "volume": 9251.1, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 0.8311, "high": 0.8395, "low": 0.8311, "close": 0.8395, "volume": 7937.5, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 0.8395, "high": 0.8396, "low": 0.834, "close": 0.834, "volume": 11909.4, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 0.8352, "high": 0.8357, "low": 0.8321, "close": 0.8357, "volume": 6093.6, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 0.8357, "high": 0.8454, "low": 0.8357, "close": 0.8453, "volume": 20575.3, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 0.843, "high": 0.8495, "low": 0.8418, "close": 0.845, "volume": 9405.5, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 0.8461, "high": 0.8478, "low": 0.8417, "close": 0.8463, "volume": 19551.6, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 0.8468, "high": 0.8495, "low": 0.8439, "close": 0.8476, "volume": 6798.0, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 0.8493, "high": 0.8534, "low": 0.8472, "close": 0.8478, "volume": 21758.7, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 0.8512, "high": 0.8572, "low": 0.8497, "close": 0.8502, "volume": 24755.1, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 0.8515, "high": 0.8576, "low": 0.8515, "close": 0.8575, "volume": 5893.9, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 0.8573, "high": 0.8594, "low": 0.85, "close": 0.857, "volume": 8668.8, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 0.8568, "high": 0.864, "low": 0.8563, "close": 0.8599, "volume": 11732.5, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 0.8597, "high": 0.8639, "low": 0.8579, "close": 0.8603, "volume": 1989.8, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 0.859, "high": 0.8623, "low": 0.859, "close": 0.8618, "volume": 1993.8, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 0.864, "high": 0.872, "low": 0.8614, "close": 0.872, "volume": 18662.7, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 0.8719, "high": 0.8888, "low": 0.8702, "close": 0.8836, "volume": 31862.4, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 0.8838, "high": 0.8838, "low": 0.8701, "close": 0.8732, "volume": 19000.8, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 0.8768, "high": 0.884, "low": 0.874, "close": 0.8831, "volume": 7138.4, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 0.8831, "high": 0.8856, "low": 0.8753, "close": 0.8759, "volume": 49433.9, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 0.88, "high": 0.8901, "low": 0.8767, "close": 0.8839, "volume": 35798.3, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 0.8831, "high": 0.8897, "low": 0.8799, "close": 0.8865, "volume": 35242.4, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 0.8866, "high": 0.8925, "low": 0.8842, "close": 0.8913, "volume": 29360.1, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 0.8907, "high": 0.9071, "low": 0.8848, "close": 0.9065, "volume": 46640.3, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 0.9046, "high": 0.907, "low": 0.8986, "close": 0.9048, "volume": 12009.0, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 0.905, "high": 0.905, "low": 0.89, "close": 0.8947, "volume": 45920.1, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 0.8944, "high": 0.8997, "low": 0.8921, "close": 0.8997, "volume": 17174.2, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 0.8977, "high": 0.9038, "low": 0.8977, "close": 0.9023, "volume": 7031.1, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 0.9029, "high": 0.9174, "low": 0.9029, "close": 0.9166, "volume": 19211.0, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 0.9139, "high": 0.9162, "low": 0.9039, "close": 0.9091, "volume": 66985.9, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 0.9084, "high": 0.9084, "low": 0.9, "close": 0.9021, "volume": 36899.8, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 0.9024, "high": 0.911, "low": 0.9024, "close": 0.9108, "volume": 6449.7, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 0.9105, "high": 0.9157, "low": 0.907, "close": 0.9139, "volume": 9517.6, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 0.9162, "high": 0.9176, "low": 0.9125, "close": 0.9145, "volume": 1972.7, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 0.9143, "high": 0.9208, "low": 0.9143, "close": 0.9194, "volume": 22263.5, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 0.9199, "high": 0.9271, "low": 0.9199, "close": 0.9271, "volume": 9596.0, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 0.9258, "high": 0.945, "low": 0.9067, "close": 0.9175, "volume": 116796.6, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 0.9133, "high": 0.9239, "low": 0.9093, "close": 0.9122, "volume": 12625.2, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 0.914, "high": 0.919, "low": 0.9126, "close": 0.919, "volume": 5723.5, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 0.919, "high": 0.928, "low": 0.9177, "close": 0.9264, "volume": 11174.1, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 0.9253, "high": 0.9307, "low": 0.9222, "close": 0.9288, "volume": 9737.3, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 0.9272, "high": 0.9307, "low": 0.9238, "close": 0.926, "volume": 13278.5, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 0.9278, "high": 0.9307, "low": 0.9103, "close": 0.9158, "volume": 13006.9, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 0.9129, "high": 0.9159, "low": 0.9044, "close": 0.9132, "volume": 10424.2, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 0.9152, "high": 0.9165, "low": 0.8998, "close": 0.9, "volume": 76430.7, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 0.8998, "high": 0.9, "low": 0.8911, "close": 0.8923, "volume": 16463.1, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 0.891, "high": 0.9018, "low": 0.8905, "close": 0.8998, "volume": 25387.9, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 0.8986, "high": 0.8994, "low": 0.8941, "close": 0.8953, "volume": 1470.7, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 0.8953, "high": 0.8973, "low": 0.8901, "close": 0.8949, "volume": 2402.6, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 0.8928, "high": 0.9015, "low": 0.8903, "close": 0.8992, "volume": 14314.3, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 0.8998, "high": 0.903, "low": 0.8941, "close": 0.8941, "volume": 14685.8, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 0.8972, "high": 0.8972, "low": 0.8704, "close": 0.8842, "volume": 32341.1, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 0.8842, "high": 0.8992, "low": 0.8842, "close": 0.8992, "volume": 32255.5, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 0.8992, "high": 0.903, "low": 0.8958, "close": 0.9027, "volume": 24227.9, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 0.9005, "high": 0.9017, "low": 0.8958, "close": 0.8983, "volume": 739.9, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 0.9008, "high": 0.904, "low": 0.8983, "close": 0.9019, "volume": 2148.1, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 0.9042, "high": 0.9097, "low": 0.901, "close": 0.9097, "volume": 13954.3, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 0.9097, "high": 0.9105, "low": 0.9063, "close": 0.9069, "volume": 2773.9, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 0.9053, "high": 0.9053, "low": 0.8976, "close": 0.9009, "volume": 79472.7, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 0.9013, "high": 0.9014, "low": 0.8943, "close": 0.9009, "volume": 28501.3, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 0.9014, "high": 0.9032, "low": 0.8935, "close": 0.8956, "volume": 5161.2, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 0.893, "high": 0.8974, "low": 0.8786, "close": 0.8786, "volume": 14006.0, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 0.8802, "high": 0.8886, "low": 0.8791, "close": 0.8859, "volume": 4612.2, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 0.8886, "high": 0.8912, "low": 0.8868, "close": 0.8908, "volume": 1754.8, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 0.8901, "high": 0.8989, "low": 0.8901, "close": 0.8978, "volume": 5410.4, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 0.8983, "high": 0.8983, "low": 0.8941, "close": 0.8968, "volume": 32526.7, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 0.8989, "high": 0.9018, "low": 0.8978, "close": 0.9008, "volume": 3748.7, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 0.9023, "high": 0.9034, "low": 0.8988, "close": 0.9019, "volume": 4929.8, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 0.9021, "high": 0.9021, "low": 0.896, "close": 0.9006, "volume": 963.7, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 0.9026, "high": 0.9026, "low": 0.8935, "close": 0.896, "volume": 5510.2, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 0.9014, "high": 0.9045, "low": 0.9008, "close": 0.9023, "volume": 3274.0, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 0.9045, "high": 0.9084, "low": 0.9045, "close": 0.9084, "volume": 2928.8, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 0.9084, "high": 0.9266, "low": 0.9074, "close": 0.922, "volume": 37650.8, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 0.9207, "high": 0.9276, "low": 0.918, "close": 0.9259, "volume": 16382.7, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 0.9249, "high": 0.9307, "low": 0.9224, "close": 0.9232, "volume": 28913.3, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 0.9256, "high": 0.9272, "low": 0.9169, "close": 0.9211, "volume": 12192.7, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 0.9236, "high": 0.939, "low": 0.9226, "close": 0.9254, "volume": 50984.9, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 0.9224, "high": 0.9285, "low": 0.9096, "close": 0.9265, "volume": 29564.4, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 0.924, "high": 0.9247, "low": 0.8518, "close": 0.8614, "volume": 122265.3, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 0.8577, "high": 0.8781, "low": 0.8567, "close": 0.8729, "volume": 43825.0, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 0.8709, "high": 0.8764, "low": 0.861, "close": 0.864, "volume": 6633.1, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 0.864, "high": 0.8687, "low": 0.8566, "close": 0.8652, "volume": 6207.0, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 0.8594, "high": 0.8594, "low": 0.8426, "close": 0.8509, "volume": 21228.2, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 0.8516, "high": 0.8608, "low": 0.8509, "close": 0.8509, "volume": 32200.6, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 0.8504, "high": 0.851, "low": 0.8446, "close": 0.85, "volume": 9504.7, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 0.8508, "high": 0.8579, "low": 0.8504, "close": 0.8545, "volume": 1012.6, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 0.8583, "high": 0.8586, "low": 0.8531, "close": 0.8567, "volume": 7675.3, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 0.8544, "high": 0.8774, "low": 0.8544, "close": 0.8774, "volume": 22426.7, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 0.8718, "high": 0.875, "low": 0.8612, "close": 0.8612, "volume": 3779.0, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 0.865, "high": 0.865, "low": 0.8485, "close": 0.858, "volume": 8687.9, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 0.8539, "high": 0.8551, "low": 0.8387, "close": 0.8403, "volume": 34135.4, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 0.8427, "high": 0.8487, "low": 0.8333, "close": 0.838, "volume": 46466.2, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 0.8378, "high": 0.8448, "low": 0.8277, "close": 0.8448, "volume": 41299.7, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 0.8445, "high": 0.8445, "low": 0.8322, "close": 0.8322, "volume": 45216.4, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 0.8321, "high": 0.8336, "low": 0.8135, "close": 0.8267, "volume": 40749.8, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 0.8294, "high": 0.8304, "low": 0.8159, "close": 0.8268, "volume": 8816.7, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 0.8259, "high": 0.8298, "low": 0.8221, "close": 0.8298, "volume": 16808.1, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 0.8289, "high": 0.8375, "low": 0.8289, "close": 0.8369, "volume": 4368.3, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 0.8381, "high": 0.8416, "low": 0.8363, "close": 0.8408, "volume": 16568.1, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 0.8401, "high": 0.8428, "low": 0.839, "close": 0.8428, "volume": 6027.6, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 0.8422, "high": 0.848, "low": 0.8406, "close": 0.8445, "volume": 23231.8, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 0.8445, "high": 0.8507, "low": 0.8445, "close": 0.8497, "volume": 44590.1, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 0.8505, "high": 0.8587, "low": 0.8482, "close": 0.8587, "volume": 15609.6, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 0.859, "high": 0.8619, "low": 0.8588, "close": 0.8599, "volume": 70971.7, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 0.8599, "high": 0.8599, "low": 0.8485, "close": 0.8502, "volume": 24311.3, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 0.8493, "high": 0.8543, "low": 0.8489, "close": 0.8526, "volume": 19977.9, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 0.8503, "high": 0.8543, "low": 0.8451, "close": 0.8543, "volume": 6212.2, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 0.8545, "high": 0.87, "low": 0.8535, "close": 0.867, "volume": 14929.7, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 0.8674, "high": 0.8674, "low": 0.8599, "close": 0.8658, "volume": 15625.4, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 0.8599, "high": 0.8611, "low": 0.8595, "close": 0.86, "volume": 155.1, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 0.8624, "high": 0.8666, "low": 0.8624, "close": 0.8649, "volume": 429.2, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 0.8644, "high": 0.8693, "low": 0.8642, "close": 0.8669, "volume": 7459.3, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 0.8631, "high": 0.8801, "low": 0.8607, "close": 0.8797, "volume": 29296.5, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 0.8783, "high": 0.8947, "low": 0.8777, "close": 0.8846, "volume": 50637.2, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 0.8858, "high": 0.9011, "low": 0.8813, "close": 0.8865, "volume": 28277.9, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 0.8868, "high": 0.888, "low": 0.8688, "close": 0.8771, "volume": 23477.5, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 0.8763, "high": 0.8776, "low": 0.862, "close": 0.869, "volume": 38685.9, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 0.8641, "high": 0.8645, "low": 0.85, "close": 0.8512, "volume": 164314.9, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 0.8499, "high": 0.8719, "low": 0.849, "close": 0.8703, "volume": 22583.8, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 0.8718, "high": 0.8718, "low": 0.8607, "close": 0.8699, "volume": 5880.4, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 0.8702, "high": 0.8744, "low": 0.8608, "close": 0.8702, "volume": 10208.0, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 0.8704, "high": 0.8744, "low": 0.8597, "close": 0.8601, "volume": 5821.1, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 0.8595, "high": 0.8703, "low": 0.853, "close": 0.8703, "volume": 31353.9, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 0.8686, "high": 0.8889, "low": 0.8686, "close": 0.8847, "volume": 88079.3, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 0.8859, "high": 0.8968, "low": 0.8808, "close": 0.8859, "volume": 49868.8, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 0.8833, "high": 0.8834, "low": 0.8562, "close": 0.8577, "volume": 35296.2, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 0.8562, "high": 0.8611, "low": 0.8468, "close": 0.8525, "volume": 23329.5, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 0.8533, "high": 0.8542, "low": 0.8431, "close": 0.8482, "volume": 20774.0, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 0.8483, "high": 0.858, "low": 0.8426, "close": 0.8562, "volume": 4310.5, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 0.852, "high": 0.852, "low": 0.8476, "close": 0.8516, "volume": 1660.5, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 0.8492, "high": 0.8518, "low": 0.8313, "close": 0.8313, "volume": 12675.6, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 0.8313, "high": 0.8458, "low": 0.83, "close": 0.8429, "volume": 19710.9, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 0.8438, "high": 0.8532, "low": 0.8438, "close": 0.8532, "volume": 4221.6, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 0.8468, "high": 0.849, "low": 0.845, "close": 0.849, "volume": 508.7, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 0.8441, "high": 0.8441, "low": 0.8382, "close": 0.8398, "volume": 3241.2, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 0.8434, "high": 0.8464, "low": 0.8356, "close": 0.8356, "volume": 3078.0, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 0.8411, "high": 0.845, "low": 0.8408, "close": 0.8422, "volume": 1501.1, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 0.8458, "high": 0.8567, "low": 0.8458, "close": 0.8531, "volume": 6648.9, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 0.8522, "high": 0.8559, "low": 0.8485, "close": 0.8528, "volume": 12729.5, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 0.8566, "high": 0.8737, "low": 0.8566, "close": 0.8694, "volume": 49335.5, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 0.8695, "high": 0.8877, "low": 0.8649, "close": 0.8672, "volume": 65581.4, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 0.8699, "high": 0.8699, "low": 0.8648, "close": 0.8658, "volume": 11888.4, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 0.8689, "high": 0.8699, "low": 0.8649, "close": 0.8699, "volume": 168.3, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 0.8711, "high": 0.8945, "low": 0.8685, "close": 0.8888, "volume": 37312.8, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 0.8871, "high": 0.8877, "low": 0.8792, "close": 0.8846, "volume": 11862.2, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 0.884, "high": 0.89, "low": 0.8806, "close": 0.8879, "volume": 13202.1, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 0.8881, "high": 0.8967, "low": 0.8825, "close": 0.8883, "volume": 26676.8, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 0.8859, "high": 0.8899, "low": 0.8815, "close": 0.8866, "volume": 7359.9, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 0.8878, "high": 0.89, "low": 0.8819, "close": 0.8871, "volume": 3695.8, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 0.8886, "high": 0.8941, "low": 0.8842, "close": 0.8852, "volume": 9189.9, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 0.8839, "high": 0.884, "low": 0.8781, "close": 0.8816, "volume": 7880.8, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 0.8816, "high": 0.8816, "low": 0.874, "close": 0.8772, "volume": 17658.5, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 0.8772, "high": 0.8787, "low": 0.8742, "close": 0.8748, "volume": 1428.4, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 0.8761, "high": 0.8807, "low": 0.875, "close": 0.8807, "volume": 2049.4, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 0.8815, "high": 0.8861, "low": 0.8815, "close": 0.8829, "volume": 31835.9, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 0.8837, "high": 0.8853, "low": 0.8806, "close": 0.8818, "volume": 630.0, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 0.8843, "high": 0.889, "low": 0.88, "close": 0.8828, "volume": 6432.8, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 0.8814, "high": 0.8857, "low": 0.8814, "close": 0.8838, "volume": 1127.8, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 0.8847, "high": 0.8914, "low": 0.8847, "close": 0.8914, "volume": 2548.3, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 0.8918, "high": 0.9018, "low": 0.8898, "close": 0.8953, "volume": 16391.4, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 0.8955, "high": 0.9019, "low": 0.8944, "close": 0.8956, "volume": 8416.8, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 0.8936, "high": 0.8941, "low": 0.8627, "close": 0.8798, "volume": 45541.0, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 0.8743, "high": 0.8842, "low": 0.8727, "close": 0.8764, "volume": 7063.3, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 0.879, "high": 0.8791, "low": 0.8678, "close": 0.8712, "volume": 15229.9, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 0.8703, "high": 0.8771, "low": 0.8703, "close": 0.8749, "volume": 1744.7, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 0.8759, "high": 0.883, "low": 0.8759, "close": 0.8801, "volume": 8744.2, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 0.8789, "high": 0.8789, "low": 0.8683, "close": 0.8683, "volume": 5683.3, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 0.868, "high": 0.8743, "low": 0.8676, "close": 0.8717, "volume": 9700.8, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 0.8711, "high": 0.8711, "low": 0.8661, "close": 0.8681, "volume": 3694.3, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 0.8705, "high": 0.8748, "low": 0.8705, "close": 0.8748, "volume": 21454.6, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 0.8756, "high": 0.8818, "low": 0.8752, "close": 0.8818, "volume": 6208.7, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 0.8819, "high": 0.8851, "low": 0.8816, "close": 0.8837, "volume": 2756.5, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 0.8829, "high": 0.8829, "low": 0.8759, "close": 0.8759, "volume": 1557.8, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 0.8756, "high": 0.8796, "low": 0.8737, "close": 0.8739, "volume": 9853.4, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 0.875, "high": 0.8751, "low": 0.8695, "close": 0.8721, "volume": 5109.5, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 0.8714, "high": 0.872, "low": 0.8673, "close": 0.8718, "volume": 5152.1, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 0.8706, "high": 0.8727, "low": 0.8654, "close": 0.8662, "volume": 5098.7, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 0.8675, "high": 0.8684, "low": 0.8623, "close": 0.8623, "volume": 4747.9, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 0.8621, "high": 0.8656, "low": 0.8608, "close": 0.8608, "volume": 1528.6, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 0.8608, "high": 0.864, "low": 0.8595, "close": 0.8601, "volume": 5373.0, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 0.8608, "high": 0.8666, "low": 0.8608, "close": 0.8659, "volume": 8453.6, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 0.8676, "high": 0.869, "low": 0.8652, "close": 0.8664, "volume": 864.6, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 0.8666, "high": 0.8693, "low": 0.8666, "close": 0.8693, "volume": 1164.7, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 0.8685, "high": 0.8712, "low": 0.8677, "close": 0.8712, "volume": 253.6, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 0.8658, "high": 0.8669, "low": 0.8599, "close": 0.8599, "volume": 4352.2, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 0.8597, "high": 0.8611, "low": 0.855, "close": 0.8599, "volume": 8202.4, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 0.8598, "high": 0.8618, "low": 0.8537, "close": 0.8597, "volume": 6822.2, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 0.8618, "high": 0.8628, "low": 0.8509, "close": 0.8533, "volume": 14142.6, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 0.8562, "high": 0.8604, "low": 0.8519, "close": 0.8519, "volume": 42469.9, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 0.8528, "high": 0.8576, "low": 0.8519, "close": 0.8519, "volume": 12112.4, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 0.8532, "high": 0.8583, "low": 0.8532, "close": 0.8574, "volume": 3912.1, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 0.857, "high": 0.8629, "low": 0.857, "close": 0.8585, "volume": 6695.9, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 0.8584, "high": 0.8584, "low": 0.851, "close": 0.8554, "volume": 32696.4, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 0.8545, "high": 0.855, "low": 0.8512, "close": 0.8512, "volume": 4684.1, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 0.8509, "high": 0.8523, "low": 0.8443, "close": 0.8458, "volume": 20242.4, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 0.8447, "high": 0.8452, "low": 0.8367, "close": 0.8383, "volume": 30761.5, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 0.8389, "high": 0.8431, "low": 0.8316, "close": 0.8386, "volume": 19299.6, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 0.8394, "high": 0.8483, "low": 0.8388, "close": 0.8455, "volume": 5729.8, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 0.8455, "high": 0.8503, "low": 0.8455, "close": 0.8503, "volume": 3414.1, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 0.8498, "high": 0.8531, "low": 0.8491, "close": 0.8531, "volume": 3824.7, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 0.8529, "high": 0.8538, "low": 0.8515, "close": 0.8522, "volume": 1028.0, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 0.8534, "high": 0.8551, "low": 0.8523, "close": 0.8542, "volume": 1681.5, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 0.8542, "high": 0.8551, "low": 0.8489, "close": 0.8489, "volume": 3924.7, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 0.8516, "high": 0.8519, "low": 0.8468, "close": 0.848, "volume": 3029.4, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 0.8488, "high": 0.8512, "low": 0.8478, "close": 0.8478, "volume": 1110.3, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 0.8502, "high": 0.8519, "low": 0.8502, "close": 0.8519, "volume": 854.0, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 0.8519, "high": 0.8519, "low": 0.8519, "close": 0.8519, "volume": 0.0, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 0.8515, "high": 0.8543, "low": 0.8509, "close": 0.8543, "volume": 1765.1, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 0.8553, "high": 0.8576, "low": 0.8553, "close": 0.8576, "volume": 1972.4, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 0.8576, "high": 0.8581, "low": 0.85, "close": 0.8532, "volume": 1455.5, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 0.8545, "high": 0.8559, "low": 0.8527, "close": 0.8559, "volume": 996.2, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 0.8568, "high": 0.8607, "low": 0.8549, "close": 0.8607, "volume": 7680.7, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 0.8599, "high": 0.8657, "low": 0.8587, "close": 0.8633, "volume": 7389.7, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 0.8618, "high": 0.8648, "low": 0.8614, "close": 0.862, "volume": 7441.1, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 0.861, "high": 0.861, "low": 0.8543, "close": 0.8543, "volume": 4355.4, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 0.8571, "high": 0.8587, "low": 0.8475, "close": 0.8488, "volume": 10799.1, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 0.8485, "high": 0.8537, "low": 0.8485, "close": 0.8521, "volume": 6150.8, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 0.8528, "high": 0.8528, "low": 0.8465, "close": 0.8465, "volume": 7544.2, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 0.8469, "high": 0.8506, "low": 0.844, "close": 0.8503, "volume": 6404.9, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 0.848, "high": 0.851, "low": 0.847, "close": 0.8509, "volume": 482.7, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 0.8509, "high": 0.8527, "low": 0.8506, "close": 0.8522, "volume": 3788.6, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 0.8473, "high": 0.8498, "low": 0.8394, "close": 0.8433, "volume": 16468.5, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 0.8423, "high": 0.8461, "low": 0.8397, "close": 0.8404, "volume": 9948.6, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 0.8392, "high": 0.8421, "low": 0.838, "close": 0.8421, "volume": 1636.7, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 0.844, "high": 0.8459, "low": 0.8429, "close": 0.8459, "volume": 2710.0, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 0.8467, "high": 0.8469, "low": 0.8367, "close": 0.8387, "volume": 11032.5, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 0.8386, "high": 0.8407, "low": 0.831, "close": 0.8349, "volume": 7512.6, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 0.8373, "high": 0.838, "low": 0.8241, "close": 0.8292, "volume": 22808.3, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 0.8262, "high": 0.8329, "low": 0.8234, "close": 0.8329, "volume": 8934.3, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 0.8339, "high": 0.8362, "low": 0.8326, "close": 0.8349, "volume": 645.2, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 0.8358, "high": 0.8358, "low": 0.8326, "close": 0.8326, "volume": 2615.6, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 0.8321, "high": 0.838, "low": 0.8315, "close": 0.8353, "volume": 16234.6, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 0.8349, "high": 0.8352, "low": 0.8311, "close": 0.833, "volume": 30282.6, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 0.8302, "high": 0.8321, "low": 0.8264, "close": 0.8264, "volume": 3919.0, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 0.8298, "high": 0.8312, "low": 0.8249, "close": 0.829, "volume": 13609.1, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 0.8274, "high": 0.8348, "low": 0.8274, "close": 0.8348, "volume": 1748.7, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 0.8327, "high": 0.8381, "low": 0.8304, "close": 0.8381, "volume": 7321.2, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 0.8375, "high": 0.8414, "low": 0.835, "close": 0.835, "volume": 5979.0, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 0.8375, "high": 0.8375, "low": 0.8299, "close": 0.8361, "volume": 9439.0, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 0.8377, "high": 0.8377, "low": 0.8348, "close": 0.8348, "volume": 401.0, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 0.8373, "high": 0.8402, "low": 0.8373, "close": 0.8389, "volume": 10371.9, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 0.8373, "high": 0.8373, "low": 0.8332, "close": 0.8341, "volume": 1539.2, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 0.8337, "high": 0.8337, "low": 0.8274, "close": 0.8274, "volume": 12503.6, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 0.8274, "high": 0.8277, "low": 0.818, "close": 0.818, "volume": 46675.0, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 0.82, "high": 0.8249, "low": 0.8192, "close": 0.8224, "volume": 2945.5, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 0.8226, "high": 0.8243, "low": 0.807, "close": 0.808, "volume": 16535.6, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 0.8069, "high": 0.8113, "low": 0.8, "close": 0.8, "volume": 20984.8, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 0.8, "high": 0.8063, "low": 0.7988, "close": 0.8063, "volume": 12211.1, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 0.8068, "high": 0.8078, "low": 0.8055, "close": 0.8062, "volume": 1849.2, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 0.8062, "high": 0.8068, "low": 0.7979, "close": 0.7991, "volume": 6345.3, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 0.7979, "high": 0.8008, "low": 0.7962, "close": 0.8008, "volume": 1835.5, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 0.7998, "high": 0.8, "low": 0.79, "close": 0.791, "volume": 14779.3, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 0.7904, "high": 0.7937, "low": 0.7844, "close": 0.7905, "volume": 15036.0, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 0.7881, "high": 0.7883, "low": 0.7729, "close": 0.7798, "volume": 20921.6, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 0.7753, "high": 0.7753, "low": 0.7608, "close": 0.7635, "volume": 38878.9, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 0.7668, "high": 0.7723, "low": 0.7668, "close": 0.7695, "volume": 14844.7, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 0.7729, "high": 0.7729, "low": 0.7657, "close": 0.7679, "volume": 8240.0, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 0.7693, "high": 0.782, "low": 0.7688, "close": 0.782, "volume": 7972.9, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 0.781, "high": 0.787, "low": 0.7776, "close": 0.7837, "volume": 7022.8, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 0.7822, "high": 0.7825, "low": 0.775, "close": 0.775, "volume": 2598.9, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 0.7743, "high": 0.7778, "low": 0.7716, "close": 0.7768, "volume": 87075.4, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 0.7786, "high": 0.7815, "low": 0.7762, "close": 0.7762, "volume": 14542.3, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 0.7762, "high": 0.7762, "low": 0.7719, "close": 0.7742, "volume": 3626.5, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 0.7761, "high": 0.7847, "low": 0.7761, "close": 0.7792, "volume": 15297.1, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 0.7813, "high": 0.7881, "low": 0.7752, "close": 0.787, "volume": 18275.5, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 0.7877, "high": 0.8001, "low": 0.7877, "close": 0.7998, "volume": 21023.2, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 0.8003, "high": 0.8008, "low": 0.7956, "close": 0.7994, "volume": 12309.6, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 0.7987, "high": 0.8018, "low": 0.7979, "close": 0.8, "volume": 7479.7, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 0.8015, "high": 0.8103, "low": 0.7965, "close": 0.8086, "volume": 15023.2, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 0.8088, "high": 0.8209, "low": 0.8088, "close": 0.8209, "volume": 20900.5, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 0.8195, "high": 0.8211, "low": 0.812, "close": 0.8122, "volume": 11102.0, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 0.8119, "high": 0.8121, "low": 0.8096, "close": 0.8121, "volume": 12645.4, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 0.8113, "high": 0.8153, "low": 0.8072, "close": 0.8129, "volume": 8239.6, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 0.8103, "high": 0.8108, "low": 0.8099, "close": 0.8099, "volume": 2106.4, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 0.8091, "high": 0.8091, "low": 0.8044, "close": 0.8044, "volume": 1660.6, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 0.8045, "high": 0.8069, "low": 0.8041, "close": 0.8057, "volume": 501.5, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 0.8039, "high": 0.8051, "low": 0.7962, "close": 0.7983, "volume": 5182.7, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 0.7956, "high": 0.7989, "low": 0.7902, "close": 0.7924, "volume": 10004.6, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 0.7902, "high": 0.7925, "low": 0.7857, "close": 0.7918, "volume": 11049.2, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 0.7902, "high": 0.7903, "low": 0.7863, "close": 0.7863, "volume": 365.7, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 0.7861, "high": 0.7873, "low": 0.7825, "close": 0.7845, "volume": 28879.2, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 0.7846, "high": 0.7872, "low": 0.7845, "close": 0.7872, "volume": 2164.6, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 0.7859, "high": 0.7859, "low": 0.7725, "close": 0.7727, "volume": 17533.4, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 0.774, "high": 0.7787, "low": 0.7719, "close": 0.7738, "volume": 9877.1, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 0.773, "high": 0.7744, "low": 0.7688, "close": 0.7688, "volume": 5879.5, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 0.7724, "high": 0.774, "low": 0.7579, "close": 0.7598, "volume": 27348.6, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 0.7594, "high": 0.7612, "low": 0.7538, "close": 0.7593, "volume": 40899.7, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 0.7592, "high": 0.7663, "low": 0.7588, "close": 0.765, "volume": 11787.5, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 0.765, "high": 0.7672, "low": 0.76, "close": 0.76, "volume": 7488.1, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 0.76, "high": 0.7703, "low": 0.76, "close": 0.7703, "volume": 28242.3, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 0.767, "high": 0.767, "low": 0.7615, "close": 0.7647, "volume": 4951.8, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 0.764, "high": 0.7649, "low": 0.7615, "close": 0.7649, "volume": 1850.7, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 0.7652, "high": 0.7701, "low": 0.7649, "close": 0.7693, "volume": 6324.3, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 0.7703, "high": 0.7711, "low": 0.7569, "close": 0.7588, "volume": 30487.8, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 0.7565, "high": 0.7667, "low": 0.7542, "close": 0.7667, "volume": 12574.1, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 0.7655, "high": 0.7684, "low": 0.7653, "close": 0.7677, "volume": 2951.4, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 0.7683, "high": 0.7779, "low": 0.7678, "close": 0.7779, "volume": 8301.3, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 0.7784, "high": 0.7791, "low": 0.7719, "close": 0.7788, "volume": 2991.4, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 0.7784, "high": 0.7816, "low": 0.7751, "close": 0.7751, "volume": 18112.5, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 0.775, "high": 0.777, "low": 0.769, "close": 0.7752, "volume": 64562.8, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 0.7755, "high": 0.778, "low": 0.7748, "close": 0.7764, "volume": 7904.7, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 0.7772, "high": 0.782, "low": 0.7771, "close": 0.778, "volume": 6227.5, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 0.7803, "high": 0.7803, "low": 0.7755, "close": 0.7784, "volume": 13472.4, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 0.779, "high": 0.7822, "low": 0.7773, "close": 0.7798, "volume": 6621.8, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 0.7798, "high": 0.7834, "low": 0.7774, "close": 0.7834, "volume": 16821.2, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 0.7834, "high": 0.7977, "low": 0.7834, "close": 0.7974, "volume": 13820.0, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 0.7954, "high": 0.7963, "low": 0.7882, "close": 0.7882, "volume": 29073.0, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 0.7871, "high": 0.7951, "low": 0.7865, "close": 0.7915, "volume": 14382.9, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 0.7915, "high": 0.7925, "low": 0.7752, "close": 0.7819, "volume": 24932.7, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 0.7824, "high": 0.7857, "low": 0.781, "close": 0.7837, "volume": 7551.9, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 0.7845, "high": 0.7853, "low": 0.7779, "close": 0.7779, "volume": 10191.7, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 0.778, "high": 0.7806, "low": 0.7717, "close": 0.7717, "volume": 7961.1, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 0.7716, "high": 0.7716, "low": 0.7588, "close": 0.7675, "volume": 25385.4, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 0.7678, "high": 0.7738, "low": 0.7629, "close": 0.7629, "volume": 8369.9, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 0.7659, "high": 0.7745, "low": 0.7659, "close": 0.7725, "volume": 14970.1, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 0.7719, "high": 0.776, "low": 0.7691, "close": 0.776, "volume": 10084.2, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 0.774, "high": 0.7791, "low": 0.774, "close": 0.774, "volume": 4833.0, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 0.7733, "high": 0.7755, "low": 0.7703, "close": 0.7752, "volume": 9677.9, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 0.7726, "high": 0.7806, "low": 0.7719, "close": 0.7769, "volume": 4423.5, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 0.78, "high": 0.7812, "low": 0.7782, "close": 0.7794, "volume": 7047.5, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 0.7789, "high": 0.7799, "low": 0.7774, "close": 0.779, "volume": 22625.9, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 0.7815, "high": 0.7835, "low": 0.774, "close": 0.774, "volume": 4877.1, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 0.7766, "high": 0.7798, "low": 0.7761, "close": 0.7797, "volume": 313.2, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 0.7795, "high": 0.7798, "low": 0.779, "close": 0.7791, "volume": 5098.8, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 0.7799, "high": 0.784, "low": 0.7799, "close": 0.7818, "volume": 11078.6, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 0.779, "high": 0.7817, "low": 0.7768, "close": 0.7773, "volume": 514.1, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 0.7826, "high": 0.7943, "low": 0.7826, "close": 0.7943, "volume": 40828.6, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 0.7937, "high": 0.799, "low": 0.7937, "close": 0.7973, "volume": 7490.1, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 0.7991, "high": 0.809, "low": 0.7973, "close": 0.7989, "volume": 29340.2, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 0.7982, "high": 0.7993, "low": 0.7919, "close": 0.7959, "volume": 33610.7, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 0.7951, "high": 0.7951, "low": 0.7825, "close": 0.7849, "volume": 18878.7, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 0.7824, "high": 0.7865, "low": 0.7789, "close": 0.7846, "volume": 8080.9, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 0.7856, "high": 0.7905, "low": 0.7826, "close": 0.7887, "volume": 6463.6, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 0.7875, "high": 0.7953, "low": 0.7848, "close": 0.7932, "volume": 8941.2, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 0.7935, "high": 0.7993, "low": 0.7914, "close": 0.7914, "volume": 26077.8, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 0.7953, "high": 0.7993, "low": 0.7935, "close": 0.7968, "volume": 16276.6, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 0.7981, "high": 0.8028, "low": 0.7972, "close": 0.8024, "volume": 28139.0, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 0.8024, "high": 0.8061, "low": 0.797, "close": 0.805, "volume": 76908.4, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 0.805, "high": 0.8123, "low": 0.8023, "close": 0.8106, "volume": 38910.9, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 0.8118, "high": 0.8188, "low": 0.8114, "close": 0.8152, "volume": 35158.3, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 0.8181, "high": 0.8241, "low": 0.7823, "close": 0.823, "volume": 107158.0, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 0.8228, "high": 0.83, "low": 0.8227, "close": 0.8248, "volume": 59640.6, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 0.8243, "high": 0.8243, "low": 0.8148, "close": 0.8151, "volume": 16019.7, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 0.8162, "high": 0.8246, "low": 0.8162, "close": 0.8246, "volume": 12620.6, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 0.8248, "high": 0.8362, "low": 0.822, "close": 0.8362, "volume": 15960.6, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 0.8361, "high": 0.8373, "low": 0.8302, "close": 0.833, "volume": 25722.7, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 0.8307, "high": 0.8388, "low": 0.8201, "close": 0.8202, "volume": 24739.5, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 0.8196, "high": 0.8272, "low": 0.8162, "close": 0.8265, "volume": 16871.3, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 0.8278, "high": 0.8483, "low": 0.8268, "close": 0.8423, "volume": 56570.4, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 0.84, "high": 0.8521, "low": 0.8388, "close": 0.8483, "volume": 25743.4, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 0.8474, "high": 0.8474, "low": 0.84, "close": 0.8421, "volume": 8818.8, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 0.8467, "high": 0.858, "low": 0.8467, "close": 0.8573, "volume": 25179.2, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 0.8571, "high": 0.8595, "low": 0.8448, "close": 0.8466, "volume": 20620.2, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 0.8451, "high": 0.8604, "low": 0.8411, "close": 0.8565, "volume": 42331.7, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 0.8568, "high": 0.8609, "low": 0.844, "close": 0.8539, "volume": 31289.0, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 0.8539, "high": 0.8548, "low": 0.8459, "close": 0.8492, "volume": 2495.6, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 0.8499, "high": 0.8548, "low": 0.8445, "close": 0.8499, "volume": 89687.7, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 0.8499, "high": 0.859, "low": 0.8499, "close": 0.859, "volume": 40670.5, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 0.8592, "high": 0.8695, "low": 0.8588, "close": 0.8635, "volume": 90725.9, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 0.8634, "high": 0.8634, "low": 0.8566, "close": 0.8573, "volume": 4748.0, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 0.86, "high": 0.8748, "low": 0.86, "close": 0.873, "volume": 32792.6, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 0.8748, "high": 0.8755, "low": 0.8672, "close": 0.8691, "volume": 4588.6, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 0.8667, "high": 0.8689, "low": 0.8632, "close": 0.8678, "volume": 5889.0, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 0.867, "high": 0.8765, "low": 0.867, "close": 0.8764, "volume": 113575.8, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 0.8764, "high": 0.8809, "low": 0.8562, "close": 0.8562, "volume": 32599.5, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 0.8598, "high": 0.8598, "low": 0.8423, "close": 0.8423, "volume": 14900.2, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 0.8451, "high": 0.8479, "low": 0.8356, "close": 0.8356, "volume": 33675.0, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 0.8353, "high": 0.8398, "low": 0.8285, "close": 0.8324, "volume": 15915.8, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 0.8325, "high": 0.8373, "low": 0.8281, "close": 0.8373, "volume": 6229.3, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 0.8374, "high": 0.8461, "low": 0.8374, "close": 0.8461, "volume": 9317.8, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 0.8438, "high": 0.8446, "low": 0.8409, "close": 0.8438, "volume": 3081.7, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 0.8432, "high": 0.8434, "low": 0.8356, "close": 0.8373, "volume": 712.1, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 0.8353, "high": 0.8438, "low": 0.8331, "close": 0.8438, "volume": 2628.1, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 0.8438, "high": 0.8449, "low": 0.8419, "close": 0.8437, "volume": 1139.7, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 0.8426, "high": 0.8432, "low": 0.8392, "close": 0.8423, "volume": 37982.2, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 0.84, "high": 0.8424, "low": 0.8382, "close": 0.8424, "volume": 667.6, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 0.8426, "high": 0.8487, "low": 0.8426, "close": 0.8485, "volume": 2204.2, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 0.8487, "high": 0.8521, "low": 0.8457, "close": 0.846, "volume": 4001.3, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 0.8489, "high": 0.8507, "low": 0.8482, "close": 0.8498, "volume": 285.4, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 0.8508, "high": 0.853, "low": 0.8488, "close": 0.8488, "volume": 2997.7, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 0.848, "high": 0.8541, "low": 0.848, "close": 0.8513, "volume": 2015.6, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 0.8519, "high": 0.8541, "low": 0.8476, "close": 0.8481, "volume": 3450.6, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 0.8476, "high": 0.8561, "low": 0.8453, "close": 0.8553, "volume": 13739.9, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 0.8557, "high": 0.8557, "low": 0.8487, "close": 0.8503, "volume": 11995.7, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 0.8506, "high": 0.8541, "low": 0.8484, "close": 0.851, "volume": 9139.6, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 0.8481, "high": 0.8505, "low": 0.8464, "close": 0.8489, "volume": 3650.3, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 0.8474, "high": 0.8513, "low": 0.8458, "close": 0.8512, "volume": 2796.5, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 0.8523, "high": 0.86, "low": 0.8523, "close": 0.8579, "volume": 7682.9, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 0.8577, "high": 0.8577, "low": 0.8438, "close": 0.8462, "volume": 19056.0, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 0.8474, "high": 0.8551, "low": 0.8474, "close": 0.8544, "volume": 10689.6, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 0.8551, "high": 0.8629, "low": 0.8548, "close": 0.8579, "volume": 15141.1, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 0.8598, "high": 0.861, "low": 0.8543, "close": 0.8572, "volume": 2617.6, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 0.8586, "high": 0.8634, "low": 0.8567, "close": 0.8601, "volume": 8541.4, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 0.8613, "high": 0.8628, "low": 0.836, "close": 0.8442, "volume": 15139.5, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 0.8452, "high": 0.8452, "low": 0.8338, "close": 0.8364, "volume": 6987.3, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 0.838, "high": 0.8458, "low": 0.838, "close": 0.8449, "volume": 1617.4, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 0.8427, "high": 0.8444, "low": 0.8401, "close": 0.8444, "volume": 209.9, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 0.8397, "high": 0.8461, "low": 0.8397, "close": 0.8458, "volume": 743.3, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 0.8435, "high": 0.8442, "low": 0.832, "close": 0.8389, "volume": 6118.8, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 0.8398, "high": 0.8442, "low": 0.8394, "close": 0.8425, "volume": 2236.8, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 0.8446, "high": 0.8458, "low": 0.8435, "close": 0.8458, "volume": 626.9, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 0.8461, "high": 0.8491, "low": 0.8449, "close": 0.8484, "volume": 12739.8, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 0.8494, "high": 0.8546, "low": 0.8425, "close": 0.8448, "volume": 46317.3, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 0.848, "high": 0.8607, "low": 0.848, "close": 0.8553, "volume": 11623.0, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 0.8569, "high": 0.8574, "low": 0.8504, "close": 0.8517, "volume": 19627.8, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 0.8512, "high": 0.8745, "low": 0.8491, "close": 0.873, "volume": 61752.9, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 0.8746, "high": 0.8762, "low": 0.8662, "close": 0.8722, "volume": 26199.5, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 0.8743, "high": 0.8824, "low": 0.874, "close": 0.8824, "volume": 17102.6, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 0.8824, "high": 0.8832, "low": 0.867, "close": 0.8684, "volume": 18932.4, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 0.8712, "high": 0.8742, "low": 0.8608, "close": 0.8616, "volume": 52197.2, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 0.8635, "high": 0.8635, "low": 0.8385, "close": 0.8505, "volume": 62840.1, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 0.8474, "high": 0.8541, "low": 0.8472, "close": 0.8472, "volume": 3786.4, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 0.8528, "high": 0.8528, "low": 0.8362, "close": 0.84, "volume": 22342.6, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 0.8439, "high": 0.8519, "low": 0.8439, "close": 0.8479, "volume": 12981.0, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 0.8513, "high": 0.852, "low": 0.8411, "close": 0.8483, "volume": 2483.9, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 0.8488, "high": 0.8527, "low": 0.8483, "close": 0.8527, "volume": 2208.1, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 0.853, "high": 0.8573, "low": 0.8528, "close": 0.8567, "volume": 1497.2, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 0.8561, "high": 0.8741, "low": 0.8561, "close": 0.8726, "volume": 45982.7, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 0.8732, "high": 0.8732, "low": 0.8639, "close": 0.8642, "volume": 15368.8, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 0.8651, "high": 0.8674, "low": 0.8602, "close": 0.8602, "volume": 24602.2, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 0.8617, "high": 0.8654, "low": 0.8558, "close": 0.8558, "volume": 3695.4, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 0.8556, "high": 0.8607, "low": 0.8529, "close": 0.8584, "volume": 4356.2, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 0.8593, "high": 0.8594, "low": 0.8541, "close": 0.8562, "volume": 364.0, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 0.856, "high": 0.8624, "low": 0.854, "close": 0.8624, "volume": 1591.1, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 0.8574, "high": 0.8726, "low": 0.8574, "close": 0.8725, "volume": 11777.6, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 0.8726, "high": 0.8785, "low": 0.8675, "close": 0.8762, "volume": 12293.2, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 0.8762, "high": 0.8921, "low": 0.8719, "close": 0.8874, "volume": 26605.6, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 0.8853, "high": 0.8965, "low": 0.8808, "close": 0.8915, "volume": 25228.8, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 0.8919, "high": 0.9008, "low": 0.8834, "close": 0.8887, "volume": 26637.9, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 0.89, "high": 0.9074, "low": 0.8881, "close": 0.8986, "volume": 30806.2, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 0.9013, "high": 0.9071, "low": 0.8977, "close": 0.9016, "volume": 7820.7, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 0.9027, "high": 0.9108, "low": 0.9003, "close": 0.9099, "volume": 24792.3, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 0.9109, "high": 0.9109, "low": 0.8974, "close": 0.9049, "volume": 41303.4, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 0.9058, "high": 0.9075, "low": 0.8964, "close": 0.9021, "volume": 5420.8, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 0.9021, "high": 0.9195, "low": 0.9021, "close": 0.9185, "volume": 42692.2, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 0.9145, "high": 0.9151, "low": 0.9097, "close": 0.9113, "volume": 5928.5, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 0.9137, "high": 0.9137, "low": 0.8949, "close": 0.8949, "volume": 22969.1, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 0.895, "high": 0.8983, "low": 0.8919, "close": 0.8933, "volume": 21182.2, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 0.8921, "high": 0.9057, "low": 0.8921, "close": 0.9012, "volume": 6135.5, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 0.899, "high": 0.9219, "low": 0.899, "close": 0.9144, "volume": 41326.0, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 0.9138, "high": 0.917, "low": 0.9068, "close": 0.9077, "volume": 9626.4, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 0.9081, "high": 0.9081, "low": 0.872, "close": 0.8789, "volume": 68937.4, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 0.8763, "high": 0.8808, "low": 0.867, "close": 0.8681, "volume": 17751.6, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 0.8662, "high": 0.8757, "low": 0.8631, "close": 0.8713, "volume": 13611.5, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 0.8716, "high": 0.873, "low": 0.8639, "close": 0.8701, "volume": 3563.8, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 0.8717, "high": 0.8741, "low": 0.8612, "close": 0.863, "volume": 10041.6, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 0.8668, "high": 0.8837, "low": 0.8668, "close": 0.8831, "volume": 14513.7, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 0.8794, "high": 0.8879, "low": 0.8775, "close": 0.8879, "volume": 6889.6, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 0.8881, "high": 0.8935, "low": 0.8868, "close": 0.8913, "volume": 6478.5, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 0.8935, "high": 0.8989, "low": 0.8882, "close": 0.8968, "volume": 8485.7, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 0.897, "high": 0.9017, "low": 0.8881, "close": 0.8925, "volume": 10600.0, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 0.8932, "high": 0.9126, "low": 0.8818, "close": 0.9033, "volume": 66045.5, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 0.9045, "high": 0.9592, "low": 0.9034, "close": 0.9591, "volume": 159721.3, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 0.9569, "high": 0.96, "low": 0.8974, "close": 0.9295, "volume": 181324.4, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 0.9295, "high": 0.9476, "low": 0.915, "close": 0.9433, "volume": 94892.1, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 0.9433, "high": 0.9609, "low": 0.9372, "close": 0.9541, "volume": 95026.2, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 0.9544, "high": 1.0071, "low": 0.9489, "close": 1.0011, "volume": 279370.9, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 0.9985, "high": 1.0053, "low": 0.9833, "close": 0.9966, "volume": 116073.4, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 0.9989, "high": 1.0211, "low": 0.9964, "close": 1.0196, "volume": 159379.5, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 1.0198, "high": 1.0299, "low": 1.0053, "close": 1.0188, "volume": 55754.7, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 1.0194, "high": 1.0545, "low": 1.0069, "close": 1.0463, "volume": 164462.6, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 1.0463, "high": 1.0545, "low": 1.0204, "close": 1.0243, "volume": 89318.8, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 1.0243, "high": 1.0409, "low": 1.0026, "close": 1.0066, "volume": 77711.8, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 1.0094, "high": 1.0122, "low": 0.9855, "close": 0.9868, "volume": 76781.9, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 0.9901, "high": 1.0113, "low": 0.9901, "close": 1.0094, "volume": 23359.5, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 1.0048, "high": 1.0296, "low": 0.9965, "close": 1.0294, "volume": 82189.9, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 1.0288, "high": 1.0736, "low": 1.0288, "close": 1.0536, "volume": 160148.5, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 1.0488, "high": 1.0576, "low": 1.0357, "close": 1.0518, "volume": 22814.5, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 1.048, "high": 1.068, "low": 1.0448, "close": 1.0537, "volume": 145602.6, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 1.054, "high": 1.0774, "low": 1.0527, "close": 1.067, "volume": 39207.7, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 1.0645, "high": 1.0647, "low": 1.0465, "close": 1.049, "volume": 31602.6, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 1.0467, "high": 1.0548, "low": 1.0429, "close": 1.0499, "volume": 38135.1, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 1.0506, "high": 1.0924, "low": 1.0506, "close": 1.0815, "volume": 72379.8, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 1.0794, "high": 1.0879, "low": 1.0602, "close": 1.0624, "volume": 32493.4, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 1.061, "high": 1.0788, "low": 1.0221, "close": 1.0643, "volume": 96704.3, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 1.0654, "high": 1.089, "low": 1.0605, "close": 1.0605, "volume": 57177.1, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 1.0627, "high": 1.0833, "low": 1.0536, "close": 1.0622, "volume": 52493.4, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 1.0621, "high": 1.0664, "low": 1.0195, "close": 1.0444, "volume": 60620.4, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 1.0433, "high": 1.0542, "low": 1.0362, "close": 1.0501, "volume": 24637.8, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 1.0492, "high": 1.0505, "low": 1.035, "close": 1.0358, "volume": 49882.3, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 1.0365, "high": 1.0495, "low": 1.0338, "close": 1.0394, "volume": 10705.9, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 1.0385, "high": 1.0406, "low": 1.032, "close": 1.0371, "volume": 16100.7, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 1.0425, "high": 1.0458, "low": 1.0329, "close": 1.0329, "volume": 6345.7, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 1.0375, "high": 1.0501, "low": 1.0357, "close": 1.0357, "volume": 12477.2, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 1.0377, "high": 1.059, "low": 1.0341, "close": 1.0479, "volume": 28847.5, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 1.0437, "high": 1.059, "low": 1.0208, "close": 1.0293, "volume": 137871.0, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 1.0334, "high": 1.0367, "low": 1.029, "close": 1.0353, "volume": 5845.2, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 1.036, "high": 1.0463, "low": 1.0209, "close": 1.0463, "volume": 72397.6, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 1.0439, "high": 1.0439, "low": 1.0168, "close": 1.0207, "volume": 23941.6, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 1.017, "high": 1.0235, "low": 1.0082, "close": 1.016, "volume": 25067.6, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 1.0141, "high": 1.0228, "low": 1.0098, "close": 1.0185, "volume": 9848.0, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 1.0188, "high": 1.0299, "low": 1.0153, "close": 1.0299, "volume": 6415.4, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 1.03, "high": 1.0519, "low": 1.0248, "close": 1.0389, "volume": 34333.2, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 1.0403, "high": 1.062, "low": 1.0403, "close": 1.0601, "volume": 30721.8, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 1.0599, "high": 1.0688, "low": 1.046, "close": 1.0479, "volume": 22327.0, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 1.05, "high": 1.061, "low": 1.0455, "close": 1.061, "volume": 6821.6, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 1.0619, "high": 1.0637, "low": 1.0274, "close": 1.03, "volume": 49531.2, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 1.0271, "high": 1.0479, "low": 1.0197, "close": 1.0353, "volume": 24762.1, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 1.0331, "high": 1.0342, "low": 0.9968, "close": 1.0113, "volume": 42490.3, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 1.0118, "high": 1.0202, "low": 1.0024, "close": 1.0094, "volume": 9260.8, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 1.0078, "high": 1.0159, "low": 0.9964, "close": 1.0011, "volume": 44663.5, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 1.0044, "high": 1.0118, "low": 0.9866, "close": 0.9919, "volume": 16393.2, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 0.99, "high": 1.0107, "low": 0.99, "close": 1.0013, "volume": 23673.9, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 1.0044, "high": 1.0111, "low": 1.0024, "close": 1.0084, "volume": 10926.8, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 1.0016, "high": 1.0039, "low": 0.9954, "close": 0.9981, "volume": 49700.3, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 0.9973, "high": 1.0037, "low": 0.9884, "close": 0.9891, "volume": 5764.6, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 0.9918, "high": 1.0017, "low": 0.9891, "close": 0.9983, "volume": 10751.8, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 0.9948, "high": 1.0063, "low": 0.9931, "close": 1.0055, "volume": 3740.5, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 1.0036, "high": 1.0084, "low": 0.9792, "close": 0.9814, "volume": 52165.5, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 0.9797, "high": 0.9822, "low": 0.9569, "close": 0.9706, "volume": 57496.1, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 0.9709, "high": 0.9839, "low": 0.965, "close": 0.9804, "volume": 14676.5, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 0.9836, "high": 0.9993, "low": 0.9836, "close": 0.9973, "volume": 16293.6, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 0.9988, "high": 1.0014, "low": 0.9959, "close": 1.0006, "volume": 5610.1, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 0.9971, "high": 1.0019, "low": 0.9942, "close": 1.0018, "volume": 16506.9, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 0.9992, "high": 1.0007, "low": 0.9943, "close": 0.9943, "volume": 699.8, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 0.9944, "high": 0.997, "low": 0.9772, "close": 0.9773, "volume": 46078.3, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 0.9822, "high": 0.9938, "low": 0.9819, "close": 0.9938, "volume": 9523.9, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 0.9939, "high": 1.0076, "low": 0.9939, "close": 1.0076, "volume": 10013.0, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 1.0043, "high": 1.0091, "low": 1.0014, "close": 1.008, "volume": 433.9, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 1.0045, "high": 1.0134, "low": 1.0045, "close": 1.011, "volume": 14194.8, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 1.0131, "high": 1.0174, "low": 1.0017, "close": 1.0042, "volume": 7732.7, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 1.0069, "high": 1.0128, "low": 0.9947, "close": 1.0115, "volume": 10302.9, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 1.013, "high": 1.0174, "low": 1.0043, "close": 1.0077, "volume": 13119.2, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 1.0125, "high": 1.0125, "low": 0.9724, "close": 0.979, "volume": 24073.0, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 0.979, "high": 0.9827, "low": 0.9563, "close": 0.9563, "volume": 34721.7, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 0.96, "high": 0.9665, "low": 0.9558, "close": 0.9658, "volume": 40169.2, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 0.9664, "high": 0.9807, "low": 0.9654, "close": 0.9794, "volume": 8014.3, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 0.9789, "high": 0.9838, "low": 0.9717, "close": 0.9838, "volume": 7681.3, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 0.9808, "high": 0.9814, "low": 0.9685, "close": 0.9733, "volume": 2307.8, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 0.9715, "high": 0.9749, "low": 0.9625, "close": 0.9648, "volume": 8375.1, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 0.9671, "high": 0.9672, "low": 0.944, "close": 0.9609, "volume": 37021.1, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 0.9594, "high": 0.9726, "low": 0.94, "close": 0.9726, "volume": 35005.9, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 0.9696, "high": 0.9789, "low": 0.9696, "close": 0.9789, "volume": 3951.9, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 0.9783, "high": 0.9875, "low": 0.9783, "close": 0.9831, "volume": 7035.9, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 0.9812, "high": 0.9822, "low": 0.9683, "close": 0.97, "volume": 5528.1, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 0.9735, "high": 0.9738, "low": 0.9651, "close": 0.9722, "volume": 12709.6, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 0.9731, "high": 0.9769, "low": 0.9719, "close": 0.9719, "volume": 3689.0, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 0.9709, "high": 0.9784, "low": 0.9686, "close": 0.9776, "volume": 1798.2, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 0.9785, "high": 0.9799, "low": 0.9739, "close": 0.9799, "volume": 912.3, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 0.9786, "high": 0.9786, "low": 0.9689, "close": 0.9689, "volume": 744.9, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 0.9698, "high": 0.9698, "low": 0.9515, "close": 0.9515, "volume": 9506.5, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 0.9519, "high": 0.9549, "low": 0.942, "close": 0.946, "volume": 6717.6, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 0.9504, "high": 0.9569, "low": 0.949, "close": 0.9569, "volume": 6072.8, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 0.957, "high": 0.9598, "low": 0.957, "close": 0.9574, "volume": 658.1, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 0.9555, "high": 0.9626, "low": 0.9555, "close": 0.957, "volume": 868.4, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 0.9566, "high": 0.958, "low": 0.953, "close": 0.9536, "volume": 5027.0, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 0.959, "high": 0.9653, "low": 0.959, "close": 0.9645, "volume": 9008.4, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 0.9654, "high": 0.9724, "low": 0.961, "close": 0.9724, "volume": 8555.4, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 0.9725, "high": 0.9771, "low": 0.9651, "close": 0.9665, "volume": 35096.0, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 0.9665, "high": 0.9724, "low": 0.9631, "close": 0.9717, "volume": 4757.9, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 0.9717, "high": 0.9749, "low": 0.9646, "close": 0.9646, "volume": 3824.9, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 0.9645, "high": 0.9677, "low": 0.9612, "close": 0.9677, "volume": 17147.4, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 0.9618, "high": 0.963, "low": 0.96, "close": 0.963, "volume": 15901.5, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 0.9608, "high": 0.9608, "low": 0.9558, "close": 0.9599, "volume": 6334.9, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 0.9594, "high": 0.9594, "low": 0.9511, "close": 0.9511, "volume": 4216.5, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 0.9553, "high": 0.9553, "low": 0.9511, "close": 0.9511, "volume": 9696.7, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 0.9509, "high": 0.9639, "low": 0.95, "close": 0.9626, "volume": 5305.2, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 0.9614, "high": 0.9639, "low": 0.9545, "close": 0.9574, "volume": 1598.7, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 0.9605, "high": 0.9633, "low": 0.9467, "close": 0.9482, "volume": 5730.1, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 0.9488, "high": 0.9519, "low": 0.9449, "close": 0.9489, "volume": 6107.2, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 0.951, "high": 0.9612, "low": 0.951, "close": 0.955, "volume": 17488.4, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 0.9576, "high": 0.9645, "low": 0.9564, "close": 0.9645, "volume": 1616.7, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 0.9646, "high": 0.9687, "low": 0.9646, "close": 0.9673, "volume": 5382.4, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 0.9689, "high": 0.9733, "low": 0.967, "close": 0.9672, "volume": 3028.4, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 0.9714, "high": 0.9716, "low": 0.9667, "close": 0.968, "volume": 1534.2, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 0.9709, "high": 0.9751, "low": 0.9709, "close": 0.9747, "volume": 2559.2, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 0.9739, "high": 0.978, "low": 0.9728, "close": 0.9755, "volume": 2957.4, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 0.978, "high": 0.978, "low": 0.9729, "close": 0.9731, "volume": 3786.9, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 0.9714, "high": 0.9897, "low": 0.9701, "close": 0.9826, "volume": 12971.2, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 0.9864, "high": 0.9967, "low": 0.9859, "close": 0.992, "volume": 10885.1, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 0.9954, "high": 0.9975, "low": 0.9873, "close": 0.9975, "volume": 5472.3, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 0.9975, "high": 1.0042, "low": 0.9962, "close": 1.0026, "volume": 47364.1, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 1.0007, "high": 1.0075, "low": 0.9968, "close": 1.0023, "volume": 6428.2, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 1.0016, "high": 1.0089, "low": 0.9985, "close": 1.0012, "volume": 12873.5, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 1.0007, "high": 1.0092, "low": 0.9977, "close": 1.0081, "volume": 10087.4, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 1.0092, "high": 1.0106, "low": 1.0033, "close": 1.0048, "volume": 16676.4, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 1.004, "high": 1.004, "low": 0.9847, "close": 0.9856, "volume": 12411.0, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 0.9864, "high": 0.997, "low": 0.9863, "close": 0.9873, "volume": 3902.6, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 0.9873, "high": 0.9874, "low": 0.9607, "close": 0.9668, "volume": 23906.1, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 0.9655, "high": 0.9738, "low": 0.9655, "close": 0.9702, "volume": 2684.5, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 0.9719, "high": 0.9836, "low": 0.9719, "close": 0.9836, "volume": 5193.2, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 0.9793, "high": 0.9915, "low": 0.9793, "close": 0.9897, "volume": 4950.4, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 0.9899, "high": 0.9914, "low": 0.983, "close": 0.983, "volume": 6783.7, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 0.9828, "high": 0.9829, "low": 0.9615, "close": 0.9677, "volume": 55597.9, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 0.9699, "high": 0.97, "low": 0.9611, "close": 0.9641, "volume": 12608.0, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 0.9659, "high": 0.9659, "low": 0.9581, "close": 0.9609, "volume": 9924.4, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 0.9599, "high": 0.9644, "low": 0.9567, "close": 0.9639, "volume": 802.5, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 0.9643, "high": 0.9665, "low": 0.9637, "close": 0.9665, "volume": 200.3, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 0.9669, "high": 0.9769, "low": 0.9669, "close": 0.9769, "volume": 3774.1, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 0.9771, "high": 0.9844, "low": 0.9766, "close": 0.9844, "volume": 2861.9, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 0.9846, "high": 0.9847, "low": 0.9809, "close": 0.9825, "volume": 6063.1, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 0.9825, "high": 0.9919, "low": 0.9825, "close": 0.9872, "volume": 6819.3, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 0.9896, "high": 0.9935, "low": 0.9871, "close": 0.9935, "volume": 3861.8, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 0.9935, "high": 0.9949, "low": 0.9856, "close": 0.9856, "volume": 2680.9, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 0.9855, "high": 0.9876, "low": 0.9803, "close": 0.9844, "volume": 4292.0, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 0.9844, "high": 0.9937, "low": 0.9844, "close": 0.9937, "volume": 2053.5, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 0.9937, "high": 0.9952, "low": 0.9872, "close": 0.9872, "volume": 1711.7, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 0.9907, "high": 0.9914, "low": 0.9845, "close": 0.9894, "volume": 1653.3, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 0.9889, "high": 1.0032, "low": 0.9889, "close": 1.0017, "volume": 64864.0, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 1.0006, "high": 1.0042, "low": 0.9972, "close": 1.0032, "volume": 4376.4, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 1.004, "high": 1.0148, "low": 1.0023, "close": 1.0088, "volume": 23405.0, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 1.0081, "high": 1.0085, "low": 1.001, "close": 1.006, "volume": 2804.6, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 1.0051, "high": 1.0103, "low": 0.9965, "close": 1.0101, "volume": 10145.9, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 1.0103, "high": 1.0144, "low": 1.0089, "close": 1.0128, "volume": 4907.6, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 1.0123, "high": 1.0192, "low": 1.0044, "close": 1.0192, "volume": 18564.2, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 1.0192, "high": 1.0223, "low": 1.008, "close": 1.0095, "volume": 43236.7, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 1.0092, "high": 1.0162, "low": 1.0058, "close": 1.0162, "volume": 14877.2, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 1.0161, "high": 1.0206, "low": 1.0144, "close": 1.0206, "volume": 6133.2, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 1.0199, "high": 1.0201, "low": 1.0126, "close": 1.0201, "volume": 11498.2, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 1.0196, "high": 1.02, "low": 1.012, "close": 1.012, "volume": 2201.0, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 1.0112, "high": 1.0156, "low": 1.009, "close": 1.015, "volume": 43513.0, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 1.015, "high": 1.0163, "low": 1.015, "close": 1.015, "volume": 174423.7, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 1.015, "high": 1.0277, "low": 1.015, "close": 1.0237, "volume": 59479.0, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 1.0261, "high": 1.0323, "low": 1.0211, "close": 1.0227, "volume": 13328.7, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 1.022, "high": 1.0228, "low": 1.0123, "close": 1.0135, "volume": 39021.7, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 1.0136, "high": 1.0212, "low": 1.0101, "close": 1.0132, "volume": 17279.8, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 1.0109, "high": 1.0125, "low": 1.0013, "close": 1.0013, "volume": 13399.8, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 1.0011, "high": 1.005, "low": 0.9975, "close": 1.0027, "volume": 6118.7, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 1.0028, "high": 1.0065, "low": 1.0, "close": 1.0, "volume": 195589.4, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 1.0, "high": 1.0007, "low": 0.9794, "close": 0.9846, "volume": 99582.2, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 0.9845, "high": 0.9866, "low": 0.9779, "close": 0.986, "volume": 23247.8, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 0.9868, "high": 0.9907, "low": 0.9778, "close": 0.9826, "volume": 24559.9, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 0.9812, "high": 0.9826, "low": 0.975, "close": 0.9772, "volume": 8946.2, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 0.9771, "high": 0.9778, "low": 0.9709, "close": 0.9752, "volume": 30266.8, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 0.9721, "high": 0.9791, "low": 0.9649, "close": 0.9666, "volume": 21042.0, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 0.9658, "high": 0.9737, "low": 0.9633, "close": 0.9726, "volume": 4312.9, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 0.9738, "high": 0.9771, "low": 0.9689, "close": 0.9737, "volume": 9844.7, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 0.9736, "high": 0.9736, "low": 0.9665, "close": 0.9665, "volume": 9091.4, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 0.9729, "high": 0.9763, "low": 0.9671, "close": 0.9751, "volume": 57005.2, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 0.975, "high": 0.9837, "low": 0.975, "close": 0.9837, "volume": 7070.5, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 0.9829, "high": 0.9855, "low": 0.977, "close": 0.9802, "volume": 1444.8, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 0.978, "high": 0.978, "low": 0.9761, "close": 0.9775, "volume": 1304.2, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 0.9775, "high": 0.9821, "low": 0.9765, "close": 0.978, "volume": 21285.3, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 0.9782, "high": 0.9852, "low": 0.9782, "close": 0.9847, "volume": 8097.4, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 0.9847, "high": 0.9875, "low": 0.9827, "close": 0.985, "volume": 3221.7, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 0.9832, "high": 0.9852, "low": 0.9747, "close": 0.9756, "volume": 15215.7, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 0.9808, "high": 0.9808, "low": 0.9801, "close": 0.9801, "volume": 51.4, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 0.9821, "high": 0.9866, "low": 0.9788, "close": 0.9791, "volume": 1517.6, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 0.9813, "high": 0.9813, "low": 0.9749, "close": 0.9751, "volume": 1226.8, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 0.9747, "high": 0.9747, "low": 0.9353, "close": 0.9433, "volume": 64882.0, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 0.9392, "high": 0.9502, "low": 0.92, "close": 0.9205, "volume": 66401.7, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 0.9268, "high": 0.9268, "low": 0.877, "close": 0.877, "volume": 163419.9, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 0.877, "high": 0.885, "low": 0.838, "close": 0.838, "volume": 162150.9, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 0.838, "high": 0.867, "low": 0.8375, "close": 0.867, "volume": 54226.2, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 0.8613, "high": 0.8721, "low": 0.8613, "close": 0.8631, "volume": 97965.5, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 0.8624, "high": 0.8665, "low": 0.8569, "close": 0.8631, "volume": 45498.4, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 0.8661, "high": 0.8682, "low": 0.8442, "close": 0.8518, "volume": 22429.3, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 0.8513, "high": 0.8636, "low": 0.85, "close": 0.8545, "volume": 6209.1, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 0.8541, "high": 0.8602, "low": 0.8538, "close": 0.8583, "volume": 10449.5, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 0.8572, "high": 0.8657, "low": 0.8572, "close": 0.865, "volume": 28819.7, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 0.8636, "high": 0.8636, "low": 0.8521, "close": 0.855, "volume": 11562.3, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 0.8514, "high": 0.8548, "low": 0.8423, "close": 0.8523, "volume": 36548.0, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 0.8525, "high": 0.8601, "low": 0.8525, "close": 0.8532, "volume": 15760.9, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 0.854, "high": 0.854, "low": 0.84, "close": 0.8435, "volume": 41937.9, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 0.8426, "high": 0.8599, "low": 0.8426, "close": 0.8598, "volume": 10574.9, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 0.8607, "high": 0.8623, "low": 0.8559, "close": 0.8583, "volume": 10360.0, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 0.8582, "high": 0.8634, "low": 0.8576, "close": 0.8634, "volume": 3780.5, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 0.8613, "high": 0.869, "low": 0.8598, "close": 0.865, "volume": 1857.5, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 0.8666, "high": 0.8696, "low": 0.8632, "close": 0.8655, "volume": 4306.1, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 0.8697, "high": 0.8701, "low": 0.8589, "close": 0.859, "volume": 1458.8, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 0.8612, "high": 0.8612, "low": 0.8528, "close": 0.8591, "volume": 2561.6, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 0.8594, "high": 0.8617, "low": 0.8583, "close": 0.8595, "volume": 2116.1, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 0.8565, "high": 0.8585, "low": 0.8479, "close": 0.8578, "volume": 24959.5, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 0.8578, "high": 0.8638, "low": 0.8563, "close": 0.8583, "volume": 1370.3, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 0.8628, "high": 0.8682, "low": 0.8617, "close": 0.8672, "volume": 10495.2, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 0.8655, "high": 0.8698, "low": 0.8614, "close": 0.8685, "volume": 4936.7, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 0.8685, "high": 0.8766, "low": 0.8641, "close": 0.8766, "volume": 4584.1, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 0.8769, "high": 0.8813, "low": 0.8745, "close": 0.8813, "volume": 6110.6, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 0.8814, "high": 0.8818, "low": 0.8712, "close": 0.8728, "volume": 25195.0, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 0.8745, "high": 0.8804, "low": 0.8721, "close": 0.8737, "volume": 9335.8, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 0.875, "high": 0.879, "low": 0.8735, "close": 0.879, "volume": 1170.5, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 0.8798, "high": 0.8868, "low": 0.8797, "close": 0.8825, "volume": 4428.0, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 0.8803, "high": 0.891, "low": 0.8799, "close": 0.8861, "volume": 11145.4, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 0.8888, "high": 0.8896, "low": 0.8795, "close": 0.8809, "volume": 2654.7, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 0.8808, "high": 0.8875, "low": 0.8775, "close": 0.8807, "volume": 1910.8, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 0.8813, "high": 0.885, "low": 0.8809, "close": 0.8839, "volume": 1551.2, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 0.8838, "high": 0.8864, "low": 0.8742, "close": 0.8804, "volume": 14988.4, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 0.8813, "high": 0.8815, "low": 0.8472, "close": 0.8537, "volume": 29483.8, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 0.8537, "high": 0.8608, "low": 0.8491, "close": 0.8503, "volume": 5948.0, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 0.8578, "high": 0.8588, "low": 0.8569, "close": 0.8569, "volume": 216.2, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 0.8536, "high": 0.8537, "low": 0.8498, "close": 0.8536, "volume": 632.1, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 0.8523, "high": 0.8558, "low": 0.8517, "close": 0.8539, "volume": 1606.0, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 0.8571, "high": 0.8591, "low": 0.8523, "close": 0.859, "volume": 630.4, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 0.8591, "high": 0.863, "low": 0.8582, "close": 0.8582, "volume": 1699.5, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 0.8621, "high": 0.8622, "low": 0.8525, "close": 0.8547, "volume": 2494.8, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 0.8547, "high": 0.8632, "low": 0.8547, "close": 0.8632, "volume": 617.5, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 0.8625, "high": 0.8625, "low": 0.8472, "close": 0.8472, "volume": 11520.6, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 0.8502, "high": 0.8517, "low": 0.844, "close": 0.8459, "volume": 12789.3, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 0.8461, "high": 0.849, "low": 0.8399, "close": 0.8469, "volume": 5054.4, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 0.847, "high": 0.847, "low": 0.8413, "close": 0.8421, "volume": 1039.6, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 0.8461, "high": 0.8482, "low": 0.83, "close": 0.8302, "volume": 29618.9, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 0.832, "high": 0.84, "low": 0.8267, "close": 0.8323, "volume": 15494.1, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 0.8338, "high": 0.8388, "low": 0.8237, "close": 0.8237, "volume": 4941.5, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 0.8272, "high": 0.8356, "low": 0.8207, "close": 0.8334, "volume": 8033.5, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 0.8358, "high": 0.8366, "low": 0.8325, "close": 0.8366, "volume": 4981.4, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 0.8364, "high": 0.8364, "low": 0.8315, "close": 0.8342, "volume": 26667.4, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 0.833, "high": 0.8481, "low": 0.833, "close": 0.844, "volume": 3108.5, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 0.8409, "high": 0.844, "low": 0.8373, "close": 0.8438, "volume": 814.3, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 0.8438, "high": 0.8448, "low": 0.8382, "close": 0.8395, "volume": 7193.3, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 0.8451, "high": 0.8509, "low": 0.8451, "close": 0.8502, "volume": 1659.0, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 0.8519, "high": 0.8519, "low": 0.8452, "close": 0.8452, "volume": 1740.6, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 0.8442, "high": 0.8442, "low": 0.8381, "close": 0.8403, "volume": 1115.7, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 0.8402, "high": 0.8411, "low": 0.8372, "close": 0.8407, "volume": 1223.3, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 0.84, "high": 0.8406, "low": 0.8377, "close": 0.8381, "volume": 5510.5, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 0.8383, "high": 0.8383, "low": 0.8302, "close": 0.8302, "volume": 3626.6, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 0.8293, "high": 0.8303, "low": 0.805, "close": 0.8109, "volume": 23126.3, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 0.8108, "high": 0.8113, "low": 0.7976, "close": 0.798, "volume": 11131.7, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 0.798, "high": 0.8108, "low": 0.7971, "close": 0.8097, "volume": 3276.2, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 0.8093, "high": 0.8172, "low": 0.8093, "close": 0.8172, "volume": 2806.6, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 0.8173, "high": 0.8261, "low": 0.8172, "close": 0.8213, "volume": 3988.2, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 0.8211, "high": 0.8263, "low": 0.8127, "close": 0.8234, "volume": 26574.1, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 0.8227, "high": 0.8227, "low": 0.8227, "close": 0.8227, "volume": 1.8, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 0.8248, "high": 0.8248, "low": 0.8163, "close": 0.8167, "volume": 723.4, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 0.8151, "high": 0.8198, "low": 0.8138, "close": 0.8198, "volume": 3567.4, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 0.8199, "high": 0.8306, "low": 0.8198, "close": 0.827, "volume": 3971.1, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 0.827, "high": 0.8338, "low": 0.827, "close": 0.8338, "volume": 4911.4, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 0.8321, "high": 0.8383, "low": 0.8316, "close": 0.8329, "volume": 2933.1, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 0.8311, "high": 0.8386, "low": 0.8311, "close": 0.836, "volume": 4091.4, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 0.8344, "high": 0.8362, "low": 0.8338, "close": 0.8343, "volume": 567.3, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 0.8332, "high": 0.8332, "low": 0.827, "close": 0.8303, "volume": 9308.0, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 0.8262, "high": 0.8293, "low": 0.8262, "close": 0.8286, "volume": 469.2, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 0.8261, "high": 0.8285, "low": 0.8234, "close": 0.826, "volume": 4380.9, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 0.826, "high": 0.826, "low": 0.82, "close": 0.8227, "volume": 957.9, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 0.8195, "high": 0.8271, "low": 0.8167, "close": 0.8268, "volume": 747.0, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 0.8264, "high": 0.8383, "low": 0.8264, "close": 0.835, "volume": 3041.4, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 0.8355, "high": 0.8375, "low": 0.8314, "close": 0.8321, "volume": 1581.8, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 0.8334, "high": 0.8367, "low": 0.8291, "close": 0.8291, "volume": 734.3, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 0.8334, "high": 0.8362, "low": 0.8334, "close": 0.8342, "volume": 17986.4, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 0.8358, "high": 0.8398, "low": 0.8358, "close": 0.8398, "volume": 4320.6, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 0.8399, "high": 0.8422, "low": 0.8362, "close": 0.8401, "volume": 9411.0, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 0.8376, "high": 0.8425, "low": 0.8372, "close": 0.8372, "volume": 4250.5, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 0.8377, "high": 0.8388, "low": 0.8372, "close": 0.8388, "volume": 6611.7, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 0.8397, "high": 0.8422, "low": 0.8316, "close": 0.8316, "volume": 782.7, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 0.8334, "high": 0.8334, "low": 0.8255, "close": 0.8268, "volume": 1449.9, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 0.8283, "high": 0.8304, "low": 0.8283, "close": 0.8304, "volume": 48.1, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 0.8313, "high": 0.8339, "low": 0.8304, "close": 0.8304, "volume": 3005.1, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 0.8301, "high": 0.8329, "low": 0.827, "close": 0.8329, "volume": 196.1, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 0.8338, "high": 0.8411, "low": 0.8338, "close": 0.8411, "volume": 1304.4, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 0.8414, "high": 0.843, "low": 0.8402, "close": 0.8414, "volume": 1051.8, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 0.8432, "high": 0.8432, "low": 0.8283, "close": 0.8306, "volume": 13748.2, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 0.828, "high": 0.83, "low": 0.8196, "close": 0.821, "volume": 6406.0, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 0.8214, "high": 0.8288, "low": 0.8214, "close": 0.8285, "volume": 8186.0, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 0.8279, "high": 0.8333, "low": 0.8279, "close": 0.8324, "volume": 231.0, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 0.8308, "high": 0.8333, "low": 0.8291, "close": 0.8329, "volume": 1870.7, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 0.8317, "high": 0.832, "low": 0.8275, "close": 0.8288, "volume": 4600.0, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 0.8284, "high": 0.8294, "low": 0.8218, "close": 0.824, "volume": 6311.4, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 0.821, "high": 0.821, "low": 0.7979, "close": 0.8025, "volume": 17926.9, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 0.8014, "high": 0.8058, "low": 0.793, "close": 0.7998, "volume": 34871.5, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 0.8007, "high": 0.8018, "low": 0.7741, "close": 0.7741, "volume": 84089.9, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 0.7745, "high": 0.7817, "low": 0.773, "close": 0.7774, "volume": 31190.3, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 0.7768, "high": 0.7808, "low": 0.7511, "close": 0.7593, "volume": 52464.5, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 0.7593, "high": 0.7618, "low": 0.738, "close": 0.7596, "volume": 97859.6, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 0.7606, "high": 0.7726, "low": 0.7604, "close": 0.7726, "volume": 9393.9, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 0.7724, "high": 0.7776, "low": 0.7691, "close": 0.7767, "volume": 3609.2, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 0.7773, "high": 0.7896, "low": 0.7773, "close": 0.7782, "volume": 8545.3, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 0.7787, "high": 0.7799, "low": 0.7725, "close": 0.7753, "volume": 1776.9, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 0.7775, "high": 0.7807, "low": 0.774, "close": 0.7742, "volume": 1187.3, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 0.7755, "high": 0.7755, "low": 0.7684, "close": 0.7684, "volume": 2914.1, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 0.769, "high": 0.7776, "low": 0.7665, "close": 0.7776, "volume": 1030.3, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 0.7772, "high": 0.7847, "low": 0.7763, "close": 0.7836, "volume": 2124.6, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 0.7843, "high": 0.7992, "low": 0.7829, "close": 0.7987, "volume": 44504.2, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 0.7986, "high": 0.8018, "low": 0.7947, "close": 0.7947, "volume": 3015.4, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 0.7974, "high": 0.8029, "low": 0.7943, "close": 0.796, "volume": 6133.2, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 0.796, "high": 0.8057, "low": 0.796, "close": 0.8037, "volume": 11623.2, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 0.8037, "high": 0.8069, "low": 0.7978, "close": 0.8048, "volume": 64551.2, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 0.8068, "high": 0.8187, "low": 0.8058, "close": 0.8186, "volume": 15046.7, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 0.8187, "high": 0.8347, "low": 0.8179, "close": 0.8313, "volume": 15310.8, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 0.8348, "high": 0.8352, "low": 0.8228, "close": 0.834, "volume": 20198.7, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 0.8351, "high": 0.8352, "low": 0.8271, "close": 0.828, "volume": 26648.6, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 0.8269, "high": 0.835, "low": 0.8265, "close": 0.8299, "volume": 4500.5, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 0.8312, "high": 0.8383, "low": 0.8312, "close": 0.8383, "volume": 8939.2, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 0.8372, "high": 0.8414, "low": 0.8361, "close": 0.8391, "volume": 5129.9, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 0.8386, "high": 0.842, "low": 0.8208, "close": 0.8302, "volume": 12467.9, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 0.8304, "high": 0.8321, "low": 0.823, "close": 0.823, "volume": 4003.3, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 0.8225, "high": 0.8225, "low": 0.8187, "close": 0.8193, "volume": 7117.6, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 0.8205, "high": 0.8205, "low": 0.8142, "close": 0.816, "volume": 7786.8, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 0.8171, "high": 0.828, "low": 0.8171, "close": 0.8266, "volume": 5758.2, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 0.8289, "high": 0.8309, "low": 0.8206, "close": 0.8248, "volume": 816.4, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 0.821, "high": 0.822, "low": 0.8185, "close": 0.8193, "volume": 2669.8, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 0.8207, "high": 0.825, "low": 0.8167, "close": 0.8207, "volume": 2088.5, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 0.8193, "high": 0.8246, "low": 0.8123, "close": 0.8133, "volume": 2431.3, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 0.8172, "high": 0.8172, "low": 0.8034, "close": 0.8047, "volume": 7628.8, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 0.8097, "high": 0.8139, "low": 0.8097, "close": 0.8099, "volume": 1948.6, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 0.8126, "high": 0.8167, "low": 0.8102, "close": 0.8108, "volume": 3117.0, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 0.8096, "high": 0.8098, "low": 0.792, "close": 0.797, "volume": 15789.3, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 0.7962, "high": 0.805, "low": 0.7962, "close": 0.8003, "volume": 16446.5, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 0.8008, "high": 0.8025, "low": 0.7891, "close": 0.7891, "volume": 20148.8, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 0.7889, "high": 0.7953, "low": 0.7854, "close": 0.7921, "volume": 37135.2, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 0.7902, "high": 0.7907, "low": 0.782, "close": 0.7907, "volume": 3625.1, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 0.7895, "high": 0.7943, "low": 0.7851, "close": 0.7931, "volume": 3410.9, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 0.7924, "high": 0.8044, "low": 0.7924, "close": 0.8038, "volume": 26825.9, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 0.802, "high": 0.8022, "low": 0.791, "close": 0.7964, "volume": 4208.1, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 0.795, "high": 0.795, "low": 0.7826, "close": 0.7827, "volume": 11353.2, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 0.7841, "high": 0.812, "low": 0.7841, "close": 0.792, "volume": 74027.7, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 0.7976, "high": 0.8147, "low": 0.7976, "close": 0.8057, "volume": 17185.8, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 0.803, "high": 0.8059, "low": 0.7985, "close": 0.8049, "volume": 9195.3, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 0.8046, "high": 0.825, "low": 0.8037, "close": 0.8236, "volume": 11247.2, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 0.8243, "high": 0.8243, "low": 0.81, "close": 0.814, "volume": 11603.0, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 0.8121, "high": 0.8136, "low": 0.8074, "close": 0.8074, "volume": 1858.8, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 0.8072, "high": 0.8198, "low": 0.8069, "close": 0.8153, "volume": 56993.9, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 0.8139, "high": 0.8187, "low": 0.8133, "close": 0.8187, "volume": 314.0, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 0.8158, "high": 0.8294, "low": 0.8158, "close": 0.8273, "volume": 7800.7, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 0.826, "high": 0.8278, "low": 0.8225, "close": 0.8248, "volume": 1967.7, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 0.825, "high": 0.8266, "low": 0.8189, "close": 0.8206, "volume": 2779.5, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 0.8193, "high": 0.8193, "low": 0.8115, "close": 0.8127, "volume": 2824.8, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 0.8163, "high": 0.8396, "low": 0.8156, "close": 0.837, "volume": 14456.6, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 0.837, "high": 0.8466, "low": 0.837, "close": 0.8415, "volume": 22875.7, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 0.8409, "high": 0.846, "low": 0.8365, "close": 0.8432, "volume": 3042.6, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 0.84, "high": 0.84, "low": 0.8053, "close": 0.8142, "volume": 56945.3, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 0.8107, "high": 0.823, "low": 0.8093, "close": 0.8207, "volume": 6667.4, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 0.82, "high": 0.825, "low": 0.8166, "close": 0.8211, "volume": 7337.2, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 0.8183, "high": 0.8488, "low": 0.8166, "close": 0.8488, "volume": 71227.5, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 0.8488, "high": 0.8527, "low": 0.8335, "close": 0.8352, "volume": 21768.2, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 0.8333, "high": 0.8455, "low": 0.833, "close": 0.8455, "volume": 17371.9, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 0.8457, "high": 0.8534, "low": 0.8435, "close": 0.8533, "volume": 25465.9, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 0.8535, "high": 0.8666, "low": 0.8492, "close": 0.8614, "volume": 35667.3, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 0.8598, "high": 0.8598, "low": 0.8389, "close": 0.8559, "volume": 25900.1, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 0.859, "high": 0.886, "low": 0.8568, "close": 0.886, "volume": 53770.4, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 0.886, "high": 0.8952, "low": 0.8802, "close": 0.895, "volume": 75033.6, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 0.895, "high": 0.907, "low": 0.8913, "close": 0.894, "volume": 23166.0, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 0.8987, "high": 0.9226, "low": 0.893, "close": 0.9226, "volume": 49166.7, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 0.9226, "high": 0.9248, "low": 0.9015, "close": 0.9015, "volume": 25359.7, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 0.9013, "high": 0.9057, "low": 0.897, "close": 0.9041, "volume": 12449.2, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 0.9044, "high": 0.9076, "low": 0.8982, "close": 0.9069, "volume": 1483.1, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 0.9059, "high": 0.9129, "low": 0.9015, "close": 0.9037, "volume": 19119.4, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 0.9031, "high": 0.9031, "low": 0.8885, "close": 0.8929, "volume": 25316.1, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 0.8929, "high": 0.8929, "low": 0.8827, "close": 0.8863, "volume": 4951.5, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 0.8864, "high": 0.8995, "low": 0.8864, "close": 0.8995, "volume": 3363.9, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 0.8982, "high": 0.9087, "low": 0.8982, "close": 0.9087, "volume": 7814.7, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 0.9086, "high": 0.9095, "low": 0.9057, "close": 0.9085, "volume": 1854.3, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 0.9095, "high": 0.9284, "low": 0.9095, "close": 0.9268, "volume": 27285.6, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 0.9252, "high": 0.947, "low": 0.9249, "close": 0.947, "volume": 44504.9, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 0.944, "high": 0.9509, "low": 0.9172, "close": 0.9496, "volume": 83361.0, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 0.9485, "high": 0.9515, "low": 0.9356, "close": 0.9457, "volume": 14833.4, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 0.947, "high": 0.9493, "low": 0.9319, "close": 0.9489, "volume": 49581.3, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 0.9493, "high": 0.9493, "low": 0.9134, "close": 0.9213, "volume": 58561.2, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 0.9161, "high": 0.9221, "low": 0.9023, "close": 0.9159, "volume": 58472.4, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 0.9191, "high": 0.9251, "low": 0.914, "close": 0.9235, "volume": 40270.2, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 0.9234, "high": 0.9235, "low": 0.9182, "close": 0.922, "volume": 33729.6, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 0.9176, "high": 0.9295, "low": 0.9176, "close": 0.9295, "volume": 46171.8, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 0.9295, "high": 0.9372, "low": 0.915, "close": 0.915, "volume": 18440.1, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 0.9193, "high": 0.9246, "low": 0.9154, "close": 0.9154, "volume": 7718.5, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 0.9175, "high": 0.9214, "low": 0.9119, "close": 0.9208, "volume": 10328.4, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 0.9202, "high": 0.9285, "low": 0.9202, "close": 0.926, "volume": 4534.7, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 0.9281, "high": 0.9307, "low": 0.918, "close": 0.923, "volume": 8709.6, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 0.9202, "high": 0.9202, "low": 0.907, "close": 0.9149, "volume": 15961.6, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 0.9149, "high": 0.9184, "low": 0.914, "close": 0.9177, "volume": 4579.1, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 0.9185, "high": 0.9185, "low": 0.909, "close": 0.9139, "volume": 2030.0, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 0.91, "high": 0.9179, "low": 0.9096, "close": 0.9117, "volume": 26188.8, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 0.9184, "high": 0.9233, "low": 0.9152, "close": 0.9228, "volume": 5463.9, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 0.923, "high": 0.9243, "low": 0.9171, "close": 0.9171, "volume": 2465.4, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 0.9162, "high": 0.92, "low": 0.9063, "close": 0.9063, "volume": 6468.1, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 0.9089, "high": 0.9099, "low": 0.903, "close": 0.9074, "volume": 5430.5, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 0.907, "high": 0.9128, "low": 0.9022, "close": 0.9128, "volume": 3717.0, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 0.9142, "high": 0.9184, "low": 0.9135, "close": 0.9178, "volume": 2062.2, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 0.919, "high": 0.9278, "low": 0.9178, "close": 0.9245, "volume": 21088.4, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 0.9247, "high": 0.9412, "low": 0.9184, "close": 0.9252, "volume": 89174.7, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 0.9232, "high": 0.9356, "low": 0.9204, "close": 0.9313, "volume": 11474.9, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 0.9333, "high": 0.944, "low": 0.9289, "close": 0.9401, "volume": 21838.0, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 0.9409, "high": 0.9409, "low": 0.9038, "close": 0.9038, "volume": 108586.9, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 0.9058, "high": 0.9128, "low": 0.8815, "close": 0.8872, "volume": 40636.3, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 0.8893, "high": 0.8924, "low": 0.87, "close": 0.8924, "volume": 41156.0, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 0.8918, "high": 0.8964, "low": 0.8848, "close": 0.8931, "volume": 19691.0, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 0.8904, "high": 0.8929, "low": 0.885, "close": 0.885, "volume": 10094.8, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 0.892, "high": 0.8986, "low": 0.8895, "close": 0.8912, "volume": 7796.6, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 0.8889, "high": 0.889, "low": 0.8661, "close": 0.8735, "volume": 29153.4, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 0.8688, "high": 0.8688, "low": 0.8405, "close": 0.8578, "volume": 75692.1, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 0.8578, "high": 0.8647, "low": 0.8552, "close": 0.8647, "volume": 3774.2, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 0.8646, "high": 0.867, "low": 0.8562, "close": 0.8562, "volume": 7587.4, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 0.8554, "high": 0.8582, "low": 0.8411, "close": 0.8568, "volume": 12678.7, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 0.859, "high": 0.8638, "low": 0.8572, "close": 0.8626, "volume": 8017.8, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 0.8613, "high": 0.8637, "low": 0.8568, "close": 0.8622, "volume": 3900.9, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 0.8611, "high": 0.8625, "low": 0.858, "close": 0.858, "volume": 1395.1, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 0.8647, "high": 0.8698, "low": 0.8638, "close": 0.8698, "volume": 4411.7, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 0.8698, "high": 0.8725, "low": 0.8688, "close": 0.8711, "volume": 1509.8, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 0.8724, "high": 0.8744, "low": 0.8707, "close": 0.8719, "volume": 1028.1, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 0.8733, "high": 0.8757, "low": 0.8725, "close": 0.8757, "volume": 797.1, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 0.8748, "high": 0.8748, "low": 0.8657, "close": 0.8657, "volume": 8994.2, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 0.8658, "high": 0.8681, "low": 0.8632, "close": 0.8681, "volume": 846.7, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 0.8683, "high": 0.8734, "low": 0.8676, "close": 0.8729, "volume": 3819.0, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 0.8739, "high": 0.8752, "low": 0.8706, "close": 0.874, "volume": 1084.6, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 0.8706, "high": 0.8772, "low": 0.8705, "close": 0.8728, "volume": 1969.6, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 0.8751, "high": 0.8771, "low": 0.8719, "close": 0.8771, "volume": 1139.1, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 0.8773, "high": 0.8837, "low": 0.8773, "close": 0.8837, "volume": 6994.4, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 0.8826, "high": 0.8826, "low": 0.8747, "close": 0.8747, "volume": 2826.2, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 0.8741, "high": 0.8804, "low": 0.8722, "close": 0.88, "volume": 10014.1, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 0.8776, "high": 0.881, "low": 0.8776, "close": 0.8798, "volume": 1383.6, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 0.8818, "high": 0.8864, "low": 0.8818, "close": 0.8864, "volume": 5299.2, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 0.8822, "high": 0.8838, "low": 0.8816, "close": 0.8838, "volume": 1364.8, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 0.8827, "high": 0.8854, "low": 0.8801, "close": 0.8839, "volume": 3441.3, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 0.8843, "high": 0.8853, "low": 0.88, "close": 0.88, "volume": 3852.4, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 0.8862, "high": 0.8867, "low": 0.8735, "close": 0.8778, "volume": 123190.3, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 0.879, "high": 0.8795, "low": 0.8704, "close": 0.8704, "volume": 1811.5, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 0.8705, "high": 0.8779, "low": 0.8705, "close": 0.8779, "volume": 2407.5, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 0.8746, "high": 0.8746, "low": 0.8688, "close": 0.8737, "volume": 9268.7, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 0.873, "high": 0.8757, "low": 0.873, "close": 0.8745, "volume": 819.0, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 0.874, "high": 0.874, "low": 0.8681, "close": 0.8691, "volume": 1769.7, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 0.8692, "high": 0.8765, "low": 0.867, "close": 0.8765, "volume": 6552.9, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 0.8765, "high": 0.8796, "low": 0.8758, "close": 0.8792, "volume": 3703.7, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 0.8765, "high": 0.8768, "low": 0.8709, "close": 0.8719, "volume": 745.7, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 0.8705, "high": 0.8723, "low": 0.869, "close": 0.8723, "volume": 2683.0, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 0.8723, "high": 0.8723, "low": 0.8684, "close": 0.8684, "volume": 3916.3, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 0.8702, "high": 0.8702, "low": 0.867, "close": 0.867, "volume": 1371.7, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 0.8664, "high": 0.8683, "low": 0.8646, "close": 0.8655, "volume": 1125.7, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 0.8667, "high": 0.8673, "low": 0.8626, "close": 0.864, "volume": 19162.6, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 0.864, "high": 0.8649, "low": 0.8616, "close": 0.8616, "volume": 7465.2, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 0.8656, "high": 0.8726, "low": 0.8656, "close": 0.8726, "volume": 6722.5, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 0.8726, "high": 0.8738, "low": 0.8708, "close": 0.8724, "volume": 561.2, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 0.8702, "high": 0.8702, "low": 0.8632, "close": 0.8643, "volume": 2320.4, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 0.8658, "high": 0.8669, "low": 0.8658, "close": 0.8661, "volume": 2011.8, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 0.8661, "high": 0.8695, "low": 0.8631, "close": 0.8642, "volume": 4620.5, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 0.8618, "high": 0.862, "low": 0.8503, "close": 0.8515, "volume": 6483.4, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 0.8503, "high": 0.8588, "low": 0.8456, "close": 0.8565, "volume": 10527.1, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 0.8541, "high": 0.8582, "low": 0.8502, "close": 0.8582, "volume": 4505.0, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 0.8525, "high": 0.8527, "low": 0.849, "close": 0.8515, "volume": 7041.0, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 0.849, "high": 0.8503, "low": 0.8375, "close": 0.8385, "volume": 7276.9, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 0.837, "high": 0.8464, "low": 0.8369, "close": 0.8456, "volume": 13058.1, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 0.8439, "high": 0.8512, "low": 0.8425, "close": 0.8506, "volume": 7946.7, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 0.8498, "high": 0.8528, "low": 0.8484, "close": 0.8528, "volume": 1303.4, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 0.8541, "high": 0.8561, "low": 0.8538, "close": 0.855, "volume": 3257.9, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 0.8555, "high": 0.8573, "low": 0.855, "close": 0.8573, "volume": 1666.8, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 0.8573, "high": 0.8609, "low": 0.8566, "close": 0.8593, "volume": 5397.8, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 0.8594, "high": 0.8598, "low": 0.858, "close": 0.8583, "volume": 50.4, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 0.8561, "high": 0.8561, "low": 0.853, "close": 0.8559, "volume": 2851.0, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 0.856, "high": 0.8587, "low": 0.8556, "close": 0.8587, "volume": 1421.5, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 0.8561, "high": 0.8613, "low": 0.8541, "close": 0.8613, "volume": 1184.5, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 0.8617, "high": 0.8647, "low": 0.8612, "close": 0.8644, "volume": 3472.6, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 0.8611, "high": 0.8611, "low": 0.8611, "close": 0.8611, "volume": 48.9, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 0.8651, "high": 0.866, "low": 0.8603, "close": 0.8603, "volume": 900.3, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 0.8645, "high": 0.8659, "low": 0.8634, "close": 0.8637, "volume": 2496.8, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 0.8634, "high": 0.8634, "low": 0.8444, "close": 0.8444, "volume": 7057.8, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 0.8444, "high": 0.8458, "low": 0.8374, "close": 0.8386, "volume": 19637.7, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 0.8387, "high": 0.8443, "low": 0.8381, "close": 0.8417, "volume": 10622.0, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 0.8438, "high": 0.8497, "low": 0.8438, "close": 0.8481, "volume": 1205.6, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 0.8485, "high": 0.8551, "low": 0.8466, "close": 0.8516, "volume": 11180.5, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 0.8553, "high": 0.8554, "low": 0.8461, "close": 0.8461, "volume": 4773.2, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 0.8471, "high": 0.8553, "low": 0.847, "close": 0.8491, "volume": 3886.4, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 0.847, "high": 0.8472, "low": 0.8447, "close": 0.8466, "volume": 3508.4, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 0.8453, "high": 0.849, "low": 0.8379, "close": 0.8478, "volume": 8204.5, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 0.8472, "high": 0.8472, "low": 0.8442, "close": 0.8442, "volume": 266.7, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 0.847, "high": 0.849, "low": 0.8466, "close": 0.8466, "volume": 2540.2, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 0.8466, "high": 0.8524, "low": 0.8466, "close": 0.8476, "volume": 2781.8, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 0.8509, "high": 0.8532, "low": 0.8492, "close": 0.8497, "volume": 392.1, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 0.8513, "high": 0.857, "low": 0.8491, "close": 0.8562, "volume": 5397.5, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 0.8553, "high": 0.8572, "low": 0.8523, "close": 0.8523, "volume": 2335.9, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 0.8506, "high": 0.8536, "low": 0.8476, "close": 0.8476, "volume": 1446.6, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 0.8472, "high": 0.8487, "low": 0.8447, "close": 0.8484, "volume": 2110.1, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 0.8505, "high": 0.8505, "low": 0.8483, "close": 0.8483, "volume": 16.7, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 0.8461, "high": 0.8505, "low": 0.8453, "close": 0.8505, "volume": 80.1, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 0.8508, "high": 0.8538, "low": 0.8508, "close": 0.8538, "volume": 494.9, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 0.8535, "high": 0.8535, "low": 0.8524, "close": 0.8529, "volume": 36.7, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 0.8524, "high": 0.8535, "low": 0.8459, "close": 0.8459, "volume": 459.1, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 0.8511, "high": 0.8528, "low": 0.8491, "close": 0.8528, "volume": 447.5, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 0.8544, "high": 0.8544, "low": 0.8458, "close": 0.8458, "volume": 1359.3, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 0.8453, "high": 0.8453, "low": 0.8291, "close": 0.8388, "volume": 12872.0, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 0.8399, "high": 0.8512, "low": 0.8396, "close": 0.849, "volume": 7477.4, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 0.8506, "high": 0.8519, "low": 0.8412, "close": 0.8484, "volume": 12353.8, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 0.8489, "high": 0.8489, "low": 0.844, "close": 0.844, "volume": 1418.0, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 0.8456, "high": 0.846, "low": 0.8391, "close": 0.8391, "volume": 4253.6, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 0.8406, "high": 0.842, "low": 0.8398, "close": 0.842, "volume": 725.8, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 0.8428, "high": 0.8464, "low": 0.8428, "close": 0.845, "volume": 11480.6, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 0.847, "high": 0.8521, "low": 0.847, "close": 0.8521, "volume": 1515.8, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 0.8526, "high": 0.8542, "low": 0.85, "close": 0.8501, "volume": 2183.1, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 0.8508, "high": 0.8511, "low": 0.8452, "close": 0.8452, "volume": 10246.6, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 0.8465, "high": 0.8466, "low": 0.844, "close": 0.8441, "volume": 322.2, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 0.8444, "high": 0.8466, "low": 0.8422, "close": 0.8422, "volume": 6543.8, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 0.8418, "high": 0.8464, "low": 0.8411, "close": 0.8439, "volume": 6456.7, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 0.8452, "high": 0.8459, "low": 0.8448, "close": 0.8449, "volume": 84.5, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 0.8449, "high": 0.847, "low": 0.8449, "close": 0.8464, "volume": 3749.2, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 0.8456, "high": 0.8474, "low": 0.8399, "close": 0.8399, "volume": 1418.5, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 0.8394, "high": 0.8413, "low": 0.8385, "close": 0.8408, "volume": 1009.5, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 0.8391, "high": 0.8395, "low": 0.8321, "close": 0.8332, "volume": 2072.8, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 0.8327, "high": 0.8368, "low": 0.8297, "close": 0.8368, "volume": 1858.7, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 0.8377, "high": 0.842, "low": 0.8377, "close": 0.8386, "volume": 24398.7, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 0.8402, "high": 0.8411, "low": 0.8402, "close": 0.8407, "volume": 11.9, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 0.8398, "high": 0.8404, "low": 0.8398, "close": 0.8399, "volume": 251.3, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 0.8379, "high": 0.8388, "low": 0.8321, "close": 0.8388, "volume": 11148.7, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 0.8388, "high": 0.8388, "low": 0.8321, "close": 0.8321, "volume": 1449.1, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 0.833, "high": 0.8513, "low": 0.831, "close": 0.8483, "volume": 92921.0, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 0.8483, "high": 0.8483, "low": 0.838, "close": 0.838, "volume": 2014.2, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 0.8382, "high": 0.8382, "low": 0.8349, "close": 0.8349, "volume": 3837.9, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 0.8336, "high": 0.8347, "low": 0.8242, "close": 0.8279, "volume": 8445.4, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 0.8254, "high": 0.8254, "low": 0.8187, "close": 0.822, "volume": 4482.5, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 0.8216, "high": 0.8216, "low": 0.8131, "close": 0.8151, "volume": 21619.4, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 0.8147, "high": 0.8147, "low": 0.8116, "close": 0.8145, "volume": 1089.9, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 0.8168, "high": 0.8169, "low": 0.8126, "close": 0.8126, "volume": 9143.4, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 0.8126, "high": 0.813, "low": 0.8063, "close": 0.8077, "volume": 24800.4, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 0.806, "high": 0.8107, "low": 0.8038, "close": 0.8107, "volume": 11587.4, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 0.811, "high": 0.8172, "low": 0.811, "close": 0.8143, "volume": 11261.4, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 0.8155, "high": 0.8155, "low": 0.8046, "close": 0.8059, "volume": 7744.5, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 0.8064, "high": 0.8114, "low": 0.8064, "close": 0.8114, "volume": 78.0, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 0.8105, "high": 0.8105, "low": 0.8086, "close": 0.8096, "volume": 960.6, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 0.8096, "high": 0.8137, "low": 0.8096, "close": 0.8114, "volume": 3578.5, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 0.8093, "high": 0.8127, "low": 0.8062, "close": 0.8127, "volume": 21186.6, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 0.814, "high": 0.8173, "low": 0.814, "close": 0.8173, "volume": 243.9, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 0.8177, "high": 0.8201, "low": 0.8171, "close": 0.8171, "volume": 3523.8, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 0.8181, "high": 0.8189, "low": 0.8152, "close": 0.8152, "volume": 755.4, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 0.8175, "high": 0.8186, "low": 0.8132, "close": 0.8132, "volume": 435.4, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 0.8124, "high": 0.8124, "low": 0.8037, "close": 0.8037, "volume": 3905.0, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 0.8042, "high": 0.8094, "low": 0.8026, "close": 0.8089, "volume": 1924.1, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 0.8058, "high": 0.8077, "low": 0.801, "close": 0.8048, "volume": 417.0, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 0.8032, "high": 0.8077, "low": 0.8, "close": 0.8077, "volume": 7963.6, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 0.8045, "high": 0.8117, "low": 0.8024, "close": 0.8117, "volume": 1482.8, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 0.8121, "high": 0.8124, "low": 0.8098, "close": 0.8117, "volume": 1120.1, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 0.811, "high": 0.8127, "low": 0.79, "close": 0.7908, "volume": 22771.8, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 0.7928, "high": 0.7967, "low": 0.7863, "close": 0.7887, "volume": 29977.8, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 0.7909, "high": 0.7922, "low": 0.7843, "close": 0.7887, "volume": 15580.1, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 0.7887, "high": 0.7943, "low": 0.7773, "close": 0.7773, "volume": 24658.2, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 0.7782, "high": 0.7877, "low": 0.7772, "close": 0.7853, "volume": 10564.8, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 0.7858, "high": 0.7922, "low": 0.7814, "close": 0.7881, "volume": 21516.2, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 0.7853, "high": 0.7909, "low": 0.7851, "close": 0.7909, "volume": 1159.7, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 0.7895, "high": 0.7913, "low": 0.7856, "close": 0.7856, "volume": 904.9, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 0.7878, "high": 0.7885, "low": 0.7812, "close": 0.7858, "volume": 1531.6, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 0.7842, "high": 0.7842, "low": 0.7727, "close": 0.7811, "volume": 4191.0, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 0.7814, "high": 0.8, "low": 0.7736, "close": 0.7777, "volume": 27148.1, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 0.774, "high": 0.7776, "low": 0.765, "close": 0.7767, "volume": 15295.1, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 0.7784, "high": 0.7828, "low": 0.7772, "close": 0.7819, "volume": 3889.9, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 0.7833, "high": 0.7855, "low": 0.7793, "close": 0.7816, "volume": 2444.7, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 0.7828, "high": 0.7881, "low": 0.7828, "close": 0.7872, "volume": 714.8, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 0.7873, "high": 0.7889, "low": 0.7871, "close": 0.7871, "volume": 1064.1, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 0.7875, "high": 0.791, "low": 0.7864, "close": 0.7898, "volume": 773.9, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 0.7894, "high": 0.7907, "low": 0.7889, "close": 0.7893, "volume": 318.4, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 0.7918, "high": 0.7961, "low": 0.7918, "close": 0.7944, "volume": 1508.0, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 0.7947, "high": 0.7963, "low": 0.7943, "close": 0.7943, "volume": 2463.6, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 0.7933, "high": 0.7939, "low": 0.7918, "close": 0.7939, "volume": 172.4, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 0.7917, "high": 0.7935, "low": 0.7904, "close": 0.792, "volume": 1881.4, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 0.7904, "high": 0.7904, "low": 0.782, "close": 0.7869, "volume": 4604.3, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 0.7825, "high": 0.7836, "low": 0.7744, "close": 0.775, "volume": 9332.1, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 0.7743, "high": 0.7748, "low": 0.749, "close": 0.749, "volume": 58775.8, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 0.749, "high": 0.759, "low": 0.745, "close": 0.7565, "volume": 44197.2, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 0.7568, "high": 0.765, "low": 0.7531, "close": 0.764, "volume": 13823.5, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 0.76, "high": 0.7649, "low": 0.7576, "close": 0.7602, "volume": 25683.6, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 0.76, "high": 0.7637, "low": 0.7573, "close": 0.7573, "volume": 5698.6, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 0.7563, "high": 0.7566, "low": 0.7515, "close": 0.7535, "volume": 3901.7, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 0.7532, "high": 0.7569, "low": 0.751, "close": 0.7569, "volume": 2503.5, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 0.7551, "high": 0.7618, "low": 0.7538, "close": 0.7618, "volume": 17949.8, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 0.7618, "high": 0.7618, "low": 0.7533, "close": 0.7533, "volume": 4655.0, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 0.7522, "high": 0.7628, "low": 0.7522, "close": 0.7627, "volume": 2741.8, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 0.7637, "high": 0.7648, "low": 0.7598, "close": 0.7645, "volume": 460.7, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 0.7625, "high": 0.7641, "low": 0.7614, "close": 0.7641, "volume": 441.8, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 0.7643, "high": 0.7671, "low": 0.7641, "close": 0.7671, "volume": 3109.5, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 0.7663, "high": 0.7675, "low": 0.7643, "close": 0.7675, "volume": 1923.1, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 0.7673, "high": 0.7749, "low": 0.7669, "close": 0.7749, "volume": 3136.7, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 0.7751, "high": 0.7792, "low": 0.7734, "close": 0.7743, "volume": 1034.4, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 0.7745, "high": 0.7745, "low": 0.769, "close": 0.7702, "volume": 2404.8, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 0.7698, "high": 0.7698, "low": 0.7624, "close": 0.7624, "volume": 1212.5, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 0.7654, "high": 0.7708, "low": 0.7654, "close": 0.7708, "volume": 3468.2, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 0.7706, "high": 0.7776, "low": 0.7682, "close": 0.7776, "volume": 1261.0, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 0.7759, "high": 0.7776, "low": 0.7735, "close": 0.776, "volume": 8205.8, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 0.7748, "high": 0.7784, "low": 0.7748, "close": 0.7783, "volume": 2272.9, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 0.7776, "high": 0.7776, "low": 0.7699, "close": 0.7733, "volume": 1218.0, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 0.7721, "high": 0.7789, "low": 0.7713, "close": 0.7743, "volume": 7540.7, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 0.7745, "high": 0.7745, "low": 0.77, "close": 0.7702, "volume": 1551.9, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 0.7693, "high": 0.771, "low": 0.7667, "close": 0.7686, "volume": 5555.4, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 0.7702, "high": 0.7744, "low": 0.7692, "close": 0.7706, "volume": 1526.3, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 0.7746, "high": 0.7767, "low": 0.7746, "close": 0.7767, "volume": 616.0, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 0.7757, "high": 0.7813, "low": 0.7756, "close": 0.7792, "volume": 11458.5, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 0.7811, "high": 0.7816, "low": 0.7792, "close": 0.7792, "volume": 2078.8, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 0.7777, "high": 0.7842, "low": 0.7777, "close": 0.7839, "volume": 41105.6, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 0.7846, "high": 0.7869, "low": 0.7833, "close": 0.7869, "volume": 11650.0, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 0.784, "high": 0.784, "low": 0.7804, "close": 0.7804, "volume": 2088.4, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 0.7823, "high": 0.7877, "low": 0.7823, "close": 0.7867, "volume": 1137.4, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 0.7847, "high": 0.7907, "low": 0.7847, "close": 0.7907, "volume": 21744.6, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 0.7917, "high": 0.7938, "low": 0.7889, "close": 0.79, "volume": 12468.1, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 0.7883, "high": 0.7892, "low": 0.7881, "close": 0.7892, "volume": 3527.2, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 0.7897, "high": 0.7916, "low": 0.7873, "close": 0.7873, "volume": 364.4, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 0.7863, "high": 0.79, "low": 0.785, "close": 0.7897, "volume": 6519.5, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 0.7887, "high": 0.7921, "low": 0.7887, "close": 0.7921, "volume": 143.5, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 0.7916, "high": 0.7924, "low": 0.7885, "close": 0.7885, "volume": 859.8, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 0.7879, "high": 0.7925, "low": 0.7879, "close": 0.7924, "volume": 830.6, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 0.7883, "high": 0.7964, "low": 0.7883, "close": 0.7964, "volume": 1922.9, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 0.7928, "high": 0.7934, "low": 0.7928, "close": 0.793, "volume": 746.2, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 0.7941, "high": 0.795, "low": 0.793, "close": 0.793, "volume": 2345.6, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 0.7957, "high": 0.7992, "low": 0.7957, "close": 0.7992, "volume": 2603.1, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 0.7994, "high": 0.8054, "low": 0.7988, "close": 0.8054, "volume": 7430.2, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 0.8058, "high": 0.8067, "low": 0.7938, "close": 0.7955, "volume": 61851.8, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 0.794, "high": 0.794, "low": 0.7871, "close": 0.7929, "volume": 38037.4, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 0.7925, "high": 0.7933, "low": 0.7902, "close": 0.7933, "volume": 12431.6, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 0.7907, "high": 0.7968, "low": 0.7907, "close": 0.7954, "volume": 5215.8, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 0.793, "high": 0.7961, "low": 0.7929, "close": 0.7934, "volume": 2746.2, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 0.7959, "high": 0.7959, "low": 0.7878, "close": 0.7878, "volume": 2094.5, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 0.7907, "high": 0.7925, "low": 0.7888, "close": 0.7925, "volume": 924.0, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 0.7903, "high": 0.7903, "low": 0.7861, "close": 0.7861, "volume": 1249.5, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 0.7867, "high": 0.7871, "low": 0.7826, "close": 0.7833, "volume": 6208.1, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 0.7835, "high": 0.7912, "low": 0.783, "close": 0.7898, "volume": 1850.1, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 0.7881, "high": 0.7897, "low": 0.7744, "close": 0.7752, "volume": 22067.5, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 0.7761, "high": 0.777, "low": 0.7706, "close": 0.774, "volume": 41363.1, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 0.7731, "high": 0.774, "low": 0.772, "close": 0.7733, "volume": 6980.6, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 0.771, "high": 0.7713, "low": 0.7657, "close": 0.7657, "volume": 1835.0, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 0.765, "high": 0.7744, "low": 0.7621, "close": 0.7744, "volume": 3537.1, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 0.7745, "high": 0.7795, "low": 0.7739, "close": 0.7792, "volume": 3784.6, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 0.777, "high": 0.7792, "low": 0.7761, "close": 0.7781, "volume": 3541.0, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 0.7769, "high": 0.7769, "low": 0.7637, "close": 0.7684, "volume": 1533.4, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 0.7677, "high": 0.7708, "low": 0.7611, "close": 0.7611, "volume": 1178.9, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 0.7613, "high": 0.7622, "low": 0.75, "close": 0.7593, "volume": 49231.3, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 0.7587, "high": 0.7652, "low": 0.7587, "close": 0.7637, "volume": 2306.9, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 0.7635, "high": 0.7641, "low": 0.7606, "close": 0.7637, "volume": 340.5, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 0.7661, "high": 0.7782, "low": 0.7647, "close": 0.7707, "volume": 4363.8, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 0.7686, "high": 0.7686, "low": 0.7552, "close": 0.76, "volume": 6946.0, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 0.756, "high": 0.7628, "low": 0.75, "close": 0.7617, "volume": 4212.5, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 0.7635, "high": 0.765, "low": 0.7535, "close": 0.7561, "volume": 1598.9, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 0.756, "high": 0.7605, "low": 0.7523, "close": 0.7591, "volume": 661.1, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 0.7577, "high": 0.7599, "low": 0.751, "close": 0.7571, "volume": 3095.3, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 0.7581, "high": 0.7606, "low": 0.7356, "close": 0.7439, "volume": 30247.3, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 0.7439, "high": 0.76, "low": 0.7429, "close": 0.7561, "volume": 4642.0, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 0.755, "high": 0.755, "low": 0.7488, "close": 0.7521, "volume": 2701.0, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 0.7547, "high": 0.7562, "low": 0.7439, "close": 0.7508, "volume": 1744.7, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 0.7517, "high": 0.7517, "low": 0.7453, "close": 0.75, "volume": 674.1, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 0.7489, "high": 0.7518, "low": 0.7463, "close": 0.7463, "volume": 522.6, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 0.7522, "high": 0.7561, "low": 0.7501, "close": 0.7501, "volume": 672.3, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 0.7547, "high": 0.759, "low": 0.7547, "close": 0.7587, "volume": 1876.9, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 0.7598, "high": 0.76, "low": 0.7562, "close": 0.7574, "volume": 4645.5, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 0.7591, "high": 0.7615, "low": 0.7588, "close": 0.7593, "volume": 1889.0, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 0.7599, "high": 0.7622, "low": 0.7589, "close": 0.7614, "volume": 1013.7, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 0.7594, "high": 0.7647, "low": 0.7585, "close": 0.7585, "volume": 1899.4, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 0.7576, "high": 0.7589, "low": 0.745, "close": 0.7472, "volume": 4363.5, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 0.7478, "high": 0.7478, "low": 0.735, "close": 0.735, "volume": 71538.6, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 0.735, "high": 0.7351, "low": 0.7124, "close": 0.7124, "volume": 46336.4, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 0.7123, "high": 0.7179, "low": 0.7113, "close": 0.7136, "volume": 3620.8, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 0.7128, "high": 0.7163, "low": 0.7089, "close": 0.7089, "volume": 3058.6, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 0.7141, "high": 0.7141, "low": 0.7082, "close": 0.7122, "volume": 2781.8, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 0.7132, "high": 0.7132, "low": 0.7021, "close": 0.7034, "volume": 11510.2, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 0.7021, "high": 0.71, "low": 0.694, "close": 0.71, "volume": 20379.1, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 0.7101, "high": 0.7182, "low": 0.7101, "close": 0.7147, "volume": 4130.8, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 0.7168, "high": 0.7168, "low": 0.7089, "close": 0.7089, "volume": 365.3, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 0.7157, "high": 0.7201, "low": 0.7132, "close": 0.7144, "volume": 3138.1, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 0.7161, "high": 0.72, "low": 0.7083, "close": 0.7083, "volume": 1256.1, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 0.7089, "high": 0.7089, "low": 0.7054, "close": 0.7054, "volume": 331.3, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 0.7059, "high": 0.7116, "low": 0.7053, "close": 0.7082, "volume": 9142.5, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 0.7118, "high": 0.7122, "low": 0.707, "close": 0.7079, "volume": 2625.1, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 0.7109, "high": 0.7201, "low": 0.7109, "close": 0.7201, "volume": 11420.7, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 0.7201, "high": 0.7253, "low": 0.7199, "close": 0.7245, "volume": 1336.7, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 0.7245, "high": 0.729, "low": 0.7202, "close": 0.7287, "volume": 1718.0, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 0.7257, "high": 0.7267, "low": 0.7183, "close": 0.7183, "volume": 3569.6, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 0.717, "high": 0.7205, "low": 0.7168, "close": 0.7172, "volume": 655.5, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 0.7197, "high": 0.7198, "low": 0.7166, "close": 0.7166, "volume": 4270.1, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 0.721, "high": 0.721, "low": 0.7187, "close": 0.7194, "volume": 111.6, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 0.7212, "high": 0.7244, "low": 0.7206, "close": 0.7206, "volume": 1184.9, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 0.7193, "high": 0.7237, "low": 0.717, "close": 0.7237, "volume": 59234.5, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 0.7221, "high": 0.7289, "low": 0.7221, "close": 0.7251, "volume": 893.8, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 0.7272, "high": 0.7326, "low": 0.7236, "close": 0.7326, "volume": 2289.3, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 0.7318, "high": 0.7343, "low": 0.7318, "close": 0.7319, "volume": 341.2, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 0.7326, "high": 0.7458, "low": 0.7326, "close": 0.7427, "volume": 2658.0, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 0.7418, "high": 0.7419, "low": 0.7387, "close": 0.7392, "volume": 641.0, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 0.7393, "high": 0.7405, "low": 0.7297, "close": 0.7302, "volume": 2684.0, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 0.7302, "high": 0.7303, "low": 0.7249, "close": 0.7249, "volume": 5542.1, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 0.7278, "high": 0.7328, "low": 0.7258, "close": 0.7318, "volume": 42461.9, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 0.7317, "high": 0.7324, "low": 0.7283, "close": 0.7324, "volume": 913.6, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 0.7313, "high": 0.7363, "low": 0.7313, "close": 0.7363, "volume": 1067.6, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 0.7355, "high": 0.7358, "low": 0.734, "close": 0.7358, "volume": 925.5, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 0.7312, "high": 0.7318, "low": 0.7256, "close": 0.7306, "volume": 1779.3, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 0.7327, "high": 0.7333, "low": 0.7306, "close": 0.7306, "volume": 727.4, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 0.7338, "high": 0.7344, "low": 0.7276, "close": 0.7292, "volume": 7260.6, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 0.7275, "high": 0.7292, "low": 0.7264, "close": 0.7264, "volume": 593.3, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 0.7322, "high": 0.7322, "low": 0.7309, "close": 0.7314, "volume": 145.1, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 0.7328, "high": 0.7389, "low": 0.7325, "close": 0.7389, "volume": 2059.0, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 0.7389, "high": 0.7389, "low": 0.7343, "close": 0.7353, "volume": 5542.3, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 0.7343, "high": 0.735, "low": 0.7283, "close": 0.7291, "volume": 4038.5, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 0.7292, "high": 0.73, "low": 0.7268, "close": 0.7271, "volume": 516.9, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 0.7278, "high": 0.7301, "low": 0.72, "close": 0.7297, "volume": 58531.6, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 0.7295, "high": 0.7306, "low": 0.7258, "close": 0.7278, "volume": 4109.6, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 0.7256, "high": 0.7257, "low": 0.7246, "close": 0.725, "volume": 3335.4, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 0.7259, "high": 0.7317, "low": 0.7259, "close": 0.7317, "volume": 3068.3, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 0.7301, "high": 0.7318, "low": 0.7299, "close": 0.7299, "volume": 1129.2, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 0.73, "high": 0.7306, "low": 0.7282, "close": 0.7282, "volume": 141.7, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 0.7308, "high": 0.7308, "low": 0.7256, "close": 0.7263, "volume": 329.1, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 0.7256, "high": 0.7307, "low": 0.7226, "close": 0.7307, "volume": 1172.6, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 0.7311, "high": 0.7381, "low": 0.7311, "close": 0.7361, "volume": 1601.9, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 0.7369, "high": 0.7369, "low": 0.7256, "close": 0.7264, "volume": 1798.9, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 0.7276, "high": 0.7276, "low": 0.7217, "close": 0.7232, "volume": 1169.7, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 0.7249, "high": 0.726, "low": 0.7232, "close": 0.7257, "volume": 1130.5, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 0.7251, "high": 0.7251, "low": 0.7177, "close": 0.7199, "volume": 7050.4, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 0.7184, "high": 0.7226, "low": 0.7184, "close": 0.7212, "volume": 784.4, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 0.7193, "high": 0.7269, "low": 0.718, "close": 0.7269, "volume": 1546.9, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 0.7283, "high": 0.7339, "low": 0.7266, "close": 0.7283, "volume": 3626.9, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 0.7275, "high": 0.7325, "low": 0.7275, "close": 0.7325, "volume": 81.1, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 0.7315, "high": 0.7315, "low": 0.7299, "close": 0.7299, "volume": 377.7, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 0.7315, "high": 0.7337, "low": 0.7301, "close": 0.7301, "volume": 294.5, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 0.7304, "high": 0.7339, "low": 0.7302, "close": 0.7339, "volume": 3434.9, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 0.7335, "high": 0.7335, "low": 0.731, "close": 0.7324, "volume": 3066.6, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 0.7324, "high": 0.7324, "low": 0.7324, "close": 0.7324, "volume": 0.0, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 0.7305, "high": 0.7343, "low": 0.7302, "close": 0.7327, "volume": 1029.3, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 0.7341, "high": 0.7382, "low": 0.7341, "close": 0.7382, "volume": 4332.9, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 0.7378, "high": 0.7397, "low": 0.7366, "close": 0.7366, "volume": 11960.1, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 0.7381, "high": 0.7394, "low": 0.737, "close": 0.737, "volume": 5707.4, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 0.7376, "high": 0.7379, "low": 0.7346, "close": 0.736, "volume": 3268.0, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 0.7359, "high": 0.7383, "low": 0.7328, "close": 0.7337, "volume": 728.9, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 0.7324, "high": 0.7339, "low": 0.7324, "close": 0.7332, "volume": 60.7, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 0.7323, "high": 0.7375, "low": 0.7323, "close": 0.737, "volume": 147.1, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 0.7377, "high": 0.7406, "low": 0.7362, "close": 0.7362, "volume": 3340.6, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 0.7352, "high": 0.7463, "low": 0.7352, "close": 0.7463, "volume": 25352.7, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 0.7472, "high": 0.7524, "low": 0.7458, "close": 0.7512, "volume": 3003.1, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 0.7486, "high": 0.7527, "low": 0.7484, "close": 0.7486, "volume": 3332.3, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 0.7486, "high": 0.7502, "low": 0.7453, "close": 0.7467, "volume": 1485.1, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 0.7483, "high": 0.75, "low": 0.747, "close": 0.75, "volume": 6253.4, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 0.7503, "high": 0.7536, "low": 0.7491, "close": 0.7536, "volume": 15995.1, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 0.7537, "high": 0.7576, "low": 0.7537, "close": 0.7556, "volume": 1414.0, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 0.7577, "high": 0.7586, "low": 0.7551, "close": 0.7551, "volume": 4130.8, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 0.7577, "high": 0.7591, "low": 0.7576, "close": 0.7588, "volume": 296.9, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 0.7584, "high": 0.7587, "low": 0.7568, "close": 0.7572, "volume": 589.3, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 0.7587, "high": 0.7595, "low": 0.7545, "close": 0.7571, "volume": 1145.8, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 0.7563, "high": 0.7583, "low": 0.7535, "close": 0.7572, "volume": 2700.5, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 0.7567, "high": 0.7606, "low": 0.7557, "close": 0.7606, "volume": 2304.1, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 0.7608, "high": 0.7608, "low": 0.757, "close": 0.758, "volume": 1931.4, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 0.7586, "high": 0.7618, "low": 0.7586, "close": 0.7617, "volume": 5460.2, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 0.7618, "high": 0.7618, "low": 0.7585, "close": 0.7593, "volume": 570.8, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 0.7612, "high": 0.7621, "low": 0.7612, "close": 0.7621, "volume": 26229.9, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 0.7621, "high": 0.7641, "low": 0.7621, "close": 0.7641, "volume": 65273.8, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 0.7637, "high": 0.7651, "low": 0.7637, "close": 0.764, "volume": 3306.3, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 0.7645, "high": 0.7653, "low": 0.7581, "close": 0.7603, "volume": 1496.9, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 0.759, "high": 0.7608, "low": 0.7571, "close": 0.7582, "volume": 4214.4, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 0.7603, "high": 0.7603, "low": 0.7564, "close": 0.7577, "volume": 3138.3, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 0.7577, "high": 0.7582, "low": 0.7563, "close": 0.7563, "volume": 4580.6, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 0.7563, "high": 0.7644, "low": 0.7563, "close": 0.7622, "volume": 1091.6, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 0.7619, "high": 0.7619, "low": 0.7617, "close": 0.7617, "volume": 25.2, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 0.7635, "high": 0.7651, "low": 0.7635, "close": 0.7651, "volume": 902.5, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 0.7661, "high": 0.7712, "low": 0.7656, "close": 0.77, "volume": 3190.2, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 0.7707, "high": 0.7711, "low": 0.767, "close": 0.767, "volume": 320.7, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 0.7712, "high": 0.7775, "low": 0.7699, "close": 0.7729, "volume": 13231.8, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 0.7738, "high": 0.7775, "low": 0.7732, "close": 0.7751, "volume": 17374.1, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 0.7776, "high": 0.7817, "low": 0.7767, "close": 0.7806, "volume": 3821.5, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 0.7805, "high": 0.785, "low": 0.7783, "close": 0.7835, "volume": 3901.6, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 0.7833, "high": 0.785, "low": 0.7805, "close": 0.7805, "volume": 910.8, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 0.7808, "high": 0.7823, "low": 0.7784, "close": 0.7823, "volume": 6088.7, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 0.7813, "high": 0.7858, "low": 0.7813, "close": 0.7846, "volume": 2721.0, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 0.7845, "high": 0.7847, "low": 0.783, "close": 0.784, "volume": 890.5, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 0.785, "high": 0.7871, "low": 0.7845, "close": 0.7849, "volume": 11824.6, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 0.7844, "high": 0.7872, "low": 0.7844, "close": 0.7872, "volume": 1229.0, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 0.7872, "high": 0.7885, "low": 0.7846, "close": 0.7866, "volume": 6458.2, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 0.7889, "high": 0.7924, "low": 0.7877, "close": 0.7895, "volume": 4540.6, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 0.7924, "high": 0.7935, "low": 0.7907, "close": 0.7934, "volume": 61815.3, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 0.7928, "high": 0.7984, "low": 0.7927, "close": 0.7983, "volume": 7678.9, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 0.7952, "high": 0.7983, "low": 0.7937, "close": 0.7983, "volume": 3899.7, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 0.7983, "high": 0.8044, "low": 0.7969, "close": 0.8037, "volume": 36978.7, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 0.8037, "high": 0.8054, "low": 0.7963, "close": 0.7974, "volume": 10960.5, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 0.7987, "high": 0.8046, "low": 0.7987, "close": 0.7999, "volume": 968.6, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 0.8005, "high": 0.8047, "low": 0.7991, "close": 0.8039, "volume": 42380.5, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 0.8023, "high": 0.8058, "low": 0.8023, "close": 0.8058, "volume": 500.1, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 0.8047, "high": 0.8094, "low": 0.8037, "close": 0.8082, "volume": 1354.8, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 0.8095, "high": 0.8095, "low": 0.7984, "close": 0.7995, "volume": 1940.5, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 0.7987, "high": 0.7987, "low": 0.79, "close": 0.7934, "volume": 5161.5, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 0.7945, "high": 0.8012, "low": 0.7906, "close": 0.8012, "volume": 2647.6, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 0.8012, "high": 0.8016, "low": 0.7921, "close": 0.7921, "volume": 10652.1, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 0.792, "high": 0.7957, "low": 0.791, "close": 0.7942, "volume": 6772.5, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 0.7957, "high": 0.7987, "low": 0.795, "close": 0.7974, "volume": 4034.3, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 0.7959, "high": 0.7959, "low": 0.7921, "close": 0.7928, "volume": 5359.3, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 0.7949, "high": 0.7949, "low": 0.7876, "close": 0.7907, "volume": 3717.7, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 0.7882, "high": 0.7916, "low": 0.7792, "close": 0.7867, "volume": 34175.0, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 0.7876, "high": 0.7898, "low": 0.7819, "close": 0.7898, "volume": 4852.9, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 0.7898, "high": 0.7918, "low": 0.7887, "close": 0.7888, "volume": 1149.1, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 0.7897, "high": 0.7902, "low": 0.7831, "close": 0.7832, "volume": 743.2, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 0.785, "high": 0.7905, "low": 0.7823, "close": 0.7889, "volume": 1209.8, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 0.7887, "high": 0.7903, "low": 0.7848, "close": 0.7864, "volume": 617.2, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 0.7891, "high": 0.7945, "low": 0.7881, "close": 0.7924, "volume": 5849.7, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 0.7907, "high": 0.7947, "low": 0.7907, "close": 0.7936, "volume": 1340.5, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 0.7947, "high": 0.7963, "low": 0.7926, "close": 0.7926, "volume": 1880.2, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 0.7942, "high": 0.7942, "low": 0.7905, "close": 0.7924, "volume": 1140.9, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 0.7921, "high": 0.7921, "low": 0.7903, "close": 0.7903, "volume": 21.3, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 0.7914, "high": 0.7914, "low": 0.7893, "close": 0.7893, "volume": 1482.6, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 0.7895, "high": 0.7919, "low": 0.7863, "close": 0.7863, "volume": 901.4, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 0.7862, "high": 0.7869, "low": 0.7832, "close": 0.7843, "volume": 412.3, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 0.7894, "high": 0.79, "low": 0.7894, "close": 0.79, "volume": 79.7, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 0.7908, "high": 0.7908, "low": 0.7895, "close": 0.7895, "volume": 154.9, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 0.7891, "high": 0.7891, "low": 0.7851, "close": 0.7851, "volume": 564.4, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 0.7859, "high": 0.7859, "low": 0.782, "close": 0.7826, "volume": 1380.3, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 0.7826, "high": 0.7826, "low": 0.7748, "close": 0.7748, "volume": 8988.3, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 0.7755, "high": 0.7791, "low": 0.7755, "close": 0.7777, "volume": 512.2, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 0.7787, "high": 0.7881, "low": 0.7772, "close": 0.7867, "volume": 2783.2, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 0.7894, "high": 0.8044, "low": 0.7879, "close": 0.8044, "volume": 13094.3, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 0.8037, "high": 0.8065, "low": 0.7981, "close": 0.8012, "volume": 8588.8, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 0.8005, "high": 0.8035, "low": 0.7986, "close": 0.8025, "volume": 3445.1, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 0.8025, "high": 0.8117, "low": 0.8012, "close": 0.8012, "volume": 56814.7, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 0.8049, "high": 0.8093, "low": 0.8029, "close": 0.8091, "volume": 4949.8, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 0.8091, "high": 0.8128, "low": 0.8073, "close": 0.811, "volume": 5187.0, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 0.8108, "high": 0.8128, "low": 0.8082, "close": 0.8117, "volume": 4973.9, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 0.8128, "high": 0.8163, "low": 0.8118, "close": 0.8131, "volume": 15449.2, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 0.8113, "high": 0.8113, "low": 0.8076, "close": 0.8088, "volume": 4044.3, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 0.8102, "high": 0.8161, "low": 0.8092, "close": 0.8151, "volume": 3625.5, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 0.8148, "high": 0.8148, "low": 0.8116, "close": 0.8139, "volume": 6848.9, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 0.814, "high": 0.814, "low": 0.809, "close": 0.809, "volume": 2171.4, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 0.8088, "high": 0.8108, "low": 0.8077, "close": 0.8108, "volume": 8798.0, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 0.8111, "high": 0.8111, "low": 0.8084, "close": 0.809, "volume": 432.9, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 0.8086, "high": 0.8091, "low": 0.8046, "close": 0.8066, "volume": 3637.1, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 0.8072, "high": 0.8094, "low": 0.8067, "close": 0.8081, "volume": 263.9, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 0.8081, "high": 0.8104, "low": 0.8075, "close": 0.8096, "volume": 908.6, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 0.8106, "high": 0.8115, "low": 0.8093, "close": 0.81, "volume": 386.7, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 0.81, "high": 0.81, "low": 0.81, "close": 0.81, "volume": 225.2, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 0.8119, "high": 0.8148, "low": 0.8117, "close": 0.8137, "volume": 425.0, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 0.815, "high": 0.8173, "low": 0.8012, "close": 0.8031, "volume": 13143.0, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 0.8045, "high": 0.8045, "low": 0.7975, "close": 0.7995, "volume": 27808.0, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 0.7995, "high": 0.8022, "low": 0.7962, "close": 0.8, "volume": 26644.9, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 0.8, "high": 0.808, "low": 0.7967, "close": 0.806, "volume": 16827.9, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 0.8066, "high": 0.815, "low": 0.805, "close": 0.8132, "volume": 9622.6, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 0.8142, "high": 0.8215, "low": 0.8142, "close": 0.8164, "volume": 73913.4, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 0.8154, "high": 0.8181, "low": 0.813, "close": 0.8168, "volume": 1863.3, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 0.8165, "high": 0.8165, "low": 0.8109, "close": 0.8131, "volume": 1672.3, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 0.814, "high": 0.8147, "low": 0.8116, "close": 0.8147, "volume": 2043.9, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 0.8137, "high": 0.8137, "low": 0.8093, "close": 0.8109, "volume": 5625.2, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 0.8104, "high": 0.8112, "low": 0.8057, "close": 0.8057, "volume": 3897.6, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 0.8078, "high": 0.8091, "low": 0.7972, "close": 0.7972, "volume": 3619.6, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 0.7989, "high": 0.8021, "low": 0.791, "close": 0.7962, "volume": 59410.0, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 0.7984, "high": 0.7992, "low": 0.7921, "close": 0.7923, "volume": 1459.9, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 0.796, "high": 0.8005, "low": 0.7913, "close": 0.7994, "volume": 3221.8, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 0.7998, "high": 0.8127, "low": 0.7998, "close": 0.8119, "volume": 6188.2, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 0.8073, "high": 0.8099, "low": 0.8045, "close": 0.8099, "volume": 570.2, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 0.8104, "high": 0.8196, "low": 0.8094, "close": 0.8164, "volume": 5015.1, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 0.8153, "high": 0.8153, "low": 0.8105, "close": 0.8105, "volume": 979.4, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 0.8125, "high": 0.8289, "low": 0.8125, "close": 0.8289, "volume": 10869.2, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 0.829, "high": 0.8305, "low": 0.8245, "close": 0.8288, "volume": 1602.4, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 0.8306, "high": 0.8326, "low": 0.8183, "close": 0.821, "volume": 4265.1, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 0.8214, "high": 0.8259, "low": 0.7989, "close": 0.8001, "volume": 21235.3, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 0.7985, "high": 0.8032, "low": 0.7979, "close": 0.8026, "volume": 10906.2, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 0.8036, "high": 0.8064, "low": 0.8003, "close": 0.8054, "volume": 1448.9, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 0.8058, "high": 0.8103, "low": 0.8018, "close": 0.8018, "volume": 1384.3, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 0.8021, "high": 0.8021, "low": 0.7929, "close": 0.7963, "volume": 22411.7, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 0.7929, "high": 0.804, "low": 0.7841, "close": 0.804, "volume": 8658.8, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 0.8028, "high": 0.8102, "low": 0.8028, "close": 0.8093, "volume": 2330.9, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 0.8098, "high": 0.8106, "low": 0.8067, "close": 0.8079, "volume": 14464.3, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 0.8088, "high": 0.8107, "low": 0.8053, "close": 0.8062, "volume": 740.4, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 0.8063, "high": 0.8064, "low": 0.7989, "close": 0.8028, "volume": 3880.7, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 0.8015, "high": 0.8015, "low": 0.7909, "close": 0.7909, "volume": 19277.3, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 0.7918, "high": 0.7942, "low": 0.78, "close": 0.7843, "volume": 59047.3, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 0.7843, "high": 0.7903, "low": 0.7792, "close": 0.7873, "volume": 4969.1, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 0.7888, "high": 0.7888, "low": 0.787, "close": 0.787, "volume": 361.8, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 0.7909, "high": 0.7917, "low": 0.7855, "close": 0.7881, "volume": 4142.7, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 0.7853, "high": 0.7853, "low": 0.7654, "close": 0.7666, "volume": 14787.2, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 0.7693, "high": 0.7765, "low": 0.7693, "close": 0.7756, "volume": 1024.7, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 0.7757, "high": 0.7781, "low": 0.7735, "close": 0.7745, "volume": 8074.4, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 0.7723, "high": 0.7748, "low": 0.7701, "close": 0.7739, "volume": 867.9, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 0.7732, "high": 0.7732, "low": 0.7713, "close": 0.7713, "volume": 74.2, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 0.7713, "high": 0.7757, "low": 0.7708, "close": 0.7757, "volume": 91.7, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 0.7736, "high": 0.7816, "low": 0.7736, "close": 0.7807, "volume": 664.9, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 0.7814, "high": 0.7823, "low": 0.7806, "close": 0.7817, "volume": 356.8, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 0.7808, "high": 0.7837, "low": 0.7808, "close": 0.7823, "volume": 152.2, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 0.7836, "high": 0.7858, "low": 0.7828, "close": 0.7828, "volume": 401.0, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 0.784, "high": 0.784, "low": 0.7803, "close": 0.7805, "volume": 48.1, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 0.7826, "high": 0.7826, "low": 0.7815, "close": 0.7815, "volume": 165.1, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 0.7812, "high": 0.7869, "low": 0.7803, "close": 0.7852, "volume": 462.8, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 0.7866, "high": 0.795, "low": 0.7866, "close": 0.788, "volume": 13789.0, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 0.7954, "high": 0.7992, "low": 0.7931, "close": 0.795, "volume": 5146.6, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 0.7959, "high": 0.7959, "low": 0.7882, "close": 0.7947, "volume": 1730.7, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 0.7943, "high": 0.8085, "low": 0.7933, "close": 0.8075, "volume": 7529.5, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 0.8086, "high": 0.8104, "low": 0.8035, "close": 0.8058, "volume": 6434.0, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 0.8058, "high": 0.8142, "low": 0.8058, "close": 0.8121, "volume": 8249.5, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 0.8134, "high": 0.8134, "low": 0.8088, "close": 0.8088, "volume": 1469.3, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 0.8097, "high": 0.8161, "low": 0.8097, "close": 0.8119, "volume": 8760.6, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 0.8113, "high": 0.8113, "low": 0.8049, "close": 0.8049, "volume": 3095.5, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 0.8076, "high": 0.8104, "low": 0.8076, "close": 0.8102, "volume": 631.5, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 0.8112, "high": 0.8159, "low": 0.81, "close": 0.8131, "volume": 12457.5, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 0.8136, "high": 0.8152, "low": 0.8063, "close": 0.8095, "volume": 9078.1, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 0.8102, "high": 0.8106, "low": 0.8072, "close": 0.81, "volume": 1417.7, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 0.8088, "high": 0.8091, "low": 0.8073, "close": 0.8073, "volume": 2748.8, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 0.808, "high": 0.8086, "low": 0.8055, "close": 0.8078, "volume": 5089.1, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 0.8068, "high": 0.8134, "low": 0.8068, "close": 0.8134, "volume": 37799.8, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 0.8128, "high": 0.819, "low": 0.8119, "close": 0.8186, "volume": 6485.7, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 0.818, "high": 0.8223, "low": 0.8165, "close": 0.8201, "volume": 2797.1, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 0.8183, "high": 0.8183, "low": 0.8133, "close": 0.8133, "volume": 2741.6, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 0.8133, "high": 0.8136, "low": 0.811, "close": 0.8123, "volume": 782.1, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 0.8121, "high": 0.8161, "low": 0.8121, "close": 0.8161, "volume": 169.9, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 0.815, "high": 0.8155, "low": 0.8113, "close": 0.8118, "volume": 353.1, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 0.8115, "high": 0.812, "low": 0.8082, "close": 0.8084, "volume": 2319.0, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 0.8083, "high": 0.8084, "low": 0.7962, "close": 0.7962, "volume": 21357.3, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 0.7962, "high": 0.8028, "low": 0.7962, "close": 0.8028, "volume": 1966.4, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 0.8005, "high": 0.8092, "low": 0.8005, "close": 0.8092, "volume": 2747.9, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 0.8101, "high": 0.812, "low": 0.8037, "close": 0.8051, "volume": 10534.5, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 0.8036, "high": 0.8055, "low": 0.7989, "close": 0.7992, "volume": 2841.7, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 0.7993, "high": 0.8005, "low": 0.7955, "close": 0.7976, "volume": 8656.8, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 0.7984, "high": 0.7998, "low": 0.7976, "close": 0.7986, "volume": 146.4, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 0.7995, "high": 0.8005, "low": 0.7973, "close": 0.798, "volume": 1080.0, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 0.7996, "high": 0.7999, "low": 0.7977, "close": 0.7977, "volume": 990.0, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 0.7984, "high": 0.8004, "low": 0.7977, "close": 0.7992, "volume": 2720.8, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 0.8003, "high": 0.8003, "low": 0.7972, "close": 0.7983, "volume": 1465.6, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 0.7997, "high": 0.8055, "low": 0.7983, "close": 0.8027, "volume": 3927.9, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 0.8029, "high": 0.8029, "low": 0.8015, "close": 0.8015, "volume": 3966.7, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 0.8004, "high": 0.8011, "low": 0.7993, "close": 0.7998, "volume": 3233.8, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 0.798, "high": 0.798, "low": 0.7966, "close": 0.7971, "volume": 927.1, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 0.7967, "high": 0.7979, "low": 0.7955, "close": 0.7969, "volume": 14299.5, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 0.7986, "high": 0.7987, "low": 0.7976, "close": 0.7987, "volume": 1100.3, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 0.7981, "high": 0.7981, "low": 0.7946, "close": 0.7956, "volume": 7849.8, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 0.7942, "high": 0.7944, "low": 0.7918, "close": 0.7919, "volume": 2019.9, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 0.792, "high": 0.792, "low": 0.7866, "close": 0.7866, "volume": 4194.0, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 0.788, "high": 0.7897, "low": 0.788, "close": 0.7897, "volume": 251.0, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 0.7907, "high": 0.7908, "low": 0.79, "close": 0.7908, "volume": 1951.8, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 0.789, "high": 0.789, "low": 0.7874, "close": 0.7874, "volume": 305.4, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 0.7885, "high": 0.789, "low": 0.7885, "close": 0.789, "volume": 15.1, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 0.789, "high": 0.7895, "low": 0.789, "close": 0.7895, "volume": 59.2, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 0.7873, "high": 0.7873, "low": 0.7832, "close": 0.7856, "volume": 2244.2, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 0.7852, "high": 0.7897, "low": 0.7809, "close": 0.7877, "volume": 1740.0, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 0.7883, "high": 0.7907, "low": 0.7879, "close": 0.7893, "volume": 1932.0, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 0.7895, "high": 0.7925, "low": 0.7895, "close": 0.7919, "volume": 764.7, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 0.7912, "high": 0.7912, "low": 0.7872, "close": 0.7872, "volume": 365.6, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 0.7872, "high": 0.79, "low": 0.7869, "close": 0.79, "volume": 4749.5, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 0.7876, "high": 0.79, "low": 0.7876, "close": 0.7884, "volume": 3576.9, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 0.7885, "high": 0.7892, "low": 0.7858, "close": 0.7877, "volume": 6872.8, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 0.7881, "high": 0.7883, "low": 0.7868, "close": 0.7868, "volume": 2305.7, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 0.7871, "high": 0.788, "low": 0.7839, "close": 0.7839, "volume": 1417.7, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 0.7832, "high": 0.784, "low": 0.7803, "close": 0.7833, "volume": 2791.2, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 0.7826, "high": 0.7852, "low": 0.7794, "close": 0.7852, "volume": 13767.5, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 0.7853, "high": 0.7853, "low": 0.7835, "close": 0.7835, "volume": 372.7, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 0.7822, "high": 0.7827, "low": 0.7812, "close": 0.7812, "volume": 19886.7, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 0.7814, "high": 0.7814, "low": 0.7767, "close": 0.7792, "volume": 2926.9, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 0.7785, "high": 0.7785, "low": 0.7785, "close": 0.7785, "volume": 26.9, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 0.7789, "high": 0.7789, "low": 0.774, "close": 0.7741, "volume": 11419.4, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 0.7755, "high": 0.7755, "low": 0.7709, "close": 0.7713, "volume": 2859.7, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 0.7739, "high": 0.7739, "low": 0.7739, "close": 0.7739, "volume": 11.0, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 0.7726, "high": 0.7777, "low": 0.7712, "close": 0.7777, "volume": 340.9, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 0.7783, "high": 0.7783, "low": 0.7783, "close": 0.7783, "volume": 3.4, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 0.7787, "high": 0.7816, "low": 0.7787, "close": 0.7816, "volume": 946.1, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 0.781, "high": 0.7834, "low": 0.781, "close": 0.7834, "volume": 275.8, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 0.7807, "high": 0.7807, "low": 0.7807, "close": 0.7807, "volume": 5.3, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 0.7816, "high": 0.7863, "low": 0.7816, "close": 0.7831, "volume": 2067.9, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 0.7833, "high": 0.7879, "low": 0.7833, "close": 0.7879, "volume": 211.5, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 0.783, "high": 0.784, "low": 0.7828, "close": 0.7828, "volume": 202.5, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 0.7833, "high": 0.784, "low": 0.7818, "close": 0.7818, "volume": 1457.8, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 0.7832, "high": 0.7832, "low": 0.7801, "close": 0.7801, "volume": 310.3, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 0.7805, "high": 0.7805, "low": 0.775, "close": 0.7786, "volume": 3156.7, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 0.7794, "high": 0.7828, "low": 0.7752, "close": 0.7819, "volume": 1584.7, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 0.7839, "high": 0.7849, "low": 0.7835, "close": 0.7835, "volume": 2682.4, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 0.7808, "high": 0.7808, "low": 0.7719, "close": 0.7752, "volume": 5347.8, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 0.7768, "high": 0.7768, "low": 0.7722, "close": 0.7737, "volume": 255.2, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 0.7737, "high": 0.7762, "low": 0.7695, "close": 0.7695, "volume": 2517.8, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 0.7692, "high": 0.7702, "low": 0.7634, "close": 0.7692, "volume": 5710.9, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 0.7703, "high": 0.7715, "low": 0.7671, "close": 0.7671, "volume": 2097.6, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 0.7691, "high": 0.7739, "low": 0.7683, "close": 0.7738, "volume": 528.0, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 0.7738, "high": 0.7748, "low": 0.7693, "close": 0.7731, "volume": 10399.4, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 0.7731, "high": 0.7742, "low": 0.7731, "close": 0.7742, "volume": 155.4, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 0.7744, "high": 0.7786, "low": 0.7744, "close": 0.7786, "volume": 811.0, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 0.7795, "high": 0.7833, "low": 0.7777, "close": 0.7833, "volume": 3932.9, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 0.7834, "high": 0.7834, "low": 0.7815, "close": 0.7815, "volume": 46.7, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 0.7809, "high": 0.7819, "low": 0.7809, "close": 0.7819, "volume": 6.9, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 0.782, "high": 0.7855, "low": 0.782, "close": 0.7855, "volume": 1117.9, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 0.7856, "high": 0.7895, "low": 0.7851, "close": 0.7887, "volume": 1309.0, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 0.7887, "high": 0.7898, "low": 0.7862, "close": 0.7862, "volume": 142.4, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 0.7877, "high": 0.793, "low": 0.7877, "close": 0.7918, "volume": 6275.8, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 0.7933, "high": 0.794, "low": 0.7904, "close": 0.7904, "volume": 4513.5, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 0.7883, "high": 0.7887, "low": 0.7803, "close": 0.7803, "volume": 8342.4, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 0.782, "high": 0.7838, "low": 0.7785, "close": 0.7838, "volume": 17978.8, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 0.7826, "high": 0.7869, "low": 0.7826, "close": 0.7869, "volume": 940.3, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 0.7861, "high": 0.7861, "low": 0.7831, "close": 0.7844, "volume": 10330.4, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 0.7849, "high": 0.7877, "low": 0.7823, "close": 0.7832, "volume": 3099.5, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 0.7821, "high": 0.7821, "low": 0.7752, "close": 0.7798, "volume": 5321.3, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 0.7789, "high": 0.7789, "low": 0.7756, "close": 0.7779, "volume": 7853.5, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 0.7768, "high": 0.7786, "low": 0.7743, "close": 0.7773, "volume": 1772.7, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 0.776, "high": 0.7799, "low": 0.776, "close": 0.7799, "volume": 1102.5, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 0.7799, "high": 0.7804, "low": 0.7787, "close": 0.7801, "volume": 967.1, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 0.7801, "high": 0.7833, "low": 0.7796, "close": 0.7827, "volume": 998.7, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 0.7837, "high": 0.7913, "low": 0.7837, "close": 0.791, "volume": 3898.1, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 0.7907, "high": 0.7939, "low": 0.79, "close": 0.793, "volume": 3976.7, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 0.7904, "high": 0.7905, "low": 0.788, "close": 0.788, "volume": 146.3, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 0.7879, "high": 0.7889, "low": 0.7857, "close": 0.7889, "volume": 1007.3, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 0.7891, "high": 0.7895, "low": 0.7866, "close": 0.7872, "volume": 105.7, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 0.7856, "high": 0.7904, "low": 0.7852, "close": 0.7904, "volume": 13558.3, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 0.7904, "high": 0.7942, "low": 0.7904, "close": 0.7942, "volume": 9058.7, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 0.7942, "high": 0.7948, "low": 0.7903, "close": 0.7932, "volume": 664.3, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 0.7904, "high": 0.7937, "low": 0.7856, "close": 0.788, "volume": 2221.2, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 0.7856, "high": 0.788, "low": 0.7856, "close": 0.7874, "volume": 100.4, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 0.7881, "high": 0.7892, "low": 0.7842, "close": 0.788, "volume": 1114.9, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 0.7888, "high": 0.7962, "low": 0.7888, "close": 0.7913, "volume": 3058.5, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 0.7936, "high": 0.7974, "low": 0.7928, "close": 0.7974, "volume": 3109.1, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 0.7949, "high": 0.801, "low": 0.7937, "close": 0.7973, "volume": 10221.9, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 0.7976, "high": 0.7976, "low": 0.7963, "close": 0.7963, "volume": 88.8, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 0.7974, "high": 0.7974, "low": 0.7962, "close": 0.7971, "volume": 690.9, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 0.7981, "high": 0.7981, "low": 0.7938, "close": 0.7972, "volume": 1834.5, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 0.7996, "high": 0.8075, "low": 0.7996, "close": 0.8068, "volume": 15432.4, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 0.8086, "high": 0.8166, "low": 0.8073, "close": 0.8097, "volume": 18114.5, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 0.8091, "high": 0.8117, "low": 0.8083, "close": 0.8089, "volume": 2797.2, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 0.8085, "high": 0.8096, "low": 0.8068, "close": 0.8078, "volume": 4717.6, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 0.8084, "high": 0.8084, "low": 0.8058, "close": 0.8058, "volume": 1178.7, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 0.8065, "high": 0.8096, "low": 0.8062, "close": 0.8062, "volume": 332.7, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 0.8068, "high": 0.8082, "low": 0.806, "close": 0.8064, "volume": 477.6, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 0.8072, "high": 0.8072, "low": 0.8025, "close": 0.8038, "volume": 9424.9, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 0.8033, "high": 0.8033, "low": 0.7982, "close": 0.7982, "volume": 16390.0, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 0.7981, "high": 0.8003, "low": 0.7939, "close": 0.7955, "volume": 3532.2, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 0.7939, "high": 0.7964, "low": 0.7922, "close": 0.7964, "volume": 7094.8, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 0.7943, "high": 0.7943, "low": 0.7908, "close": 0.7908, "volume": 1441.9, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 0.7915, "high": 0.7938, "low": 0.7899, "close": 0.7899, "volume": 1530.3, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 0.79, "high": 0.7928, "low": 0.7883, "close": 0.7928, "volume": 1160.0, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 0.7937, "high": 0.7988, "low": 0.7937, "close": 0.7987, "volume": 1996.0, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 0.7976, "high": 0.7976, "low": 0.7932, "close": 0.7932, "volume": 12.2, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 0.7934, "high": 0.797, "low": 0.7933, "close": 0.7945, "volume": 1281.3, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 0.7954, "high": 0.7968, "low": 0.7936, "close": 0.7968, "volume": 73.3, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 0.7976, "high": 0.7986, "low": 0.7976, "close": 0.7977, "volume": 199.4, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 0.7988, "high": 0.8044, "low": 0.7984, "close": 0.7984, "volume": 2313.1, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 0.8, "high": 0.806, "low": 0.7973, "close": 0.8023, "volume": 6353.2, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 0.8034, "high": 0.8173, "low": 0.8034, "close": 0.8158, "volume": 20195.9, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 0.8186, "high": 0.8299, "low": 0.818, "close": 0.824, "volume": 10852.0, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 0.8251, "high": 0.8266, "low": 0.8219, "close": 0.8248, "volume": 2457.1, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 0.8251, "high": 0.8305, "low": 0.8244, "close": 0.8278, "volume": 27553.1, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 0.8288, "high": 0.8358, "low": 0.8288, "close": 0.8358, "volume": 25802.0, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 0.8358, "high": 0.8358, "low": 0.8312, "close": 0.832, "volume": 4441.3, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 0.8337, "high": 0.8369, "low": 0.8334, "close": 0.8351, "volume": 1861.3, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 0.8341, "high": 0.8374, "low": 0.8337, "close": 0.8342, "volume": 3780.0, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 0.8342, "high": 0.8422, "low": 0.834, "close": 0.8412, "volume": 11874.4, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 0.8412, "high": 0.8425, "low": 0.836, "close": 0.8401, "volume": 10020.0, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 0.8387, "high": 0.8401, "low": 0.8338, "close": 0.8377, "volume": 9632.9, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 0.8374, "high": 0.8387, "low": 0.8374, "close": 0.8377, "volume": 842.2, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 0.8381, "high": 0.8394, "low": 0.8374, "close": 0.8385, "volume": 1655.3, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 0.8369, "high": 0.8369, "low": 0.8332, "close": 0.8332, "volume": 719.8, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 0.8326, "high": 0.8341, "low": 0.8312, "close": 0.8322, "volume": 5317.1, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 0.8309, "high": 0.8316, "low": 0.8305, "close": 0.8316, "volume": 1554.5, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 0.8316, "high": 0.834, "low": 0.8316, "close": 0.834, "volume": 33.8, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 0.8349, "high": 0.8349, "low": 0.831, "close": 0.8337, "volume": 4045.5, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 0.8352, "high": 0.8353, "low": 0.8321, "close": 0.8334, "volume": 919.5, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 0.8334, "high": 0.8364, "low": 0.8297, "close": 0.8313, "volume": 619.0, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 0.8334, "high": 0.8334, "low": 0.8278, "close": 0.8278, "volume": 1158.0, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 0.8285, "high": 0.83, "low": 0.8263, "close": 0.83, "volume": 6602.6, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 0.8312, "high": 0.8406, "low": 0.8312, "close": 0.837, "volume": 9758.1, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 0.8378, "high": 0.8434, "low": 0.8361, "close": 0.8411, "volume": 1823.6, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 0.8388, "high": 0.8403, "low": 0.824, "close": 0.8283, "volume": 6200.5, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 0.8281, "high": 0.8434, "low": 0.8281, "close": 0.8358, "volume": 9304.9, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 0.8386, "high": 0.8418, "low": 0.8369, "close": 0.8414, "volume": 1986.8, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 0.8415, "high": 0.8468, "low": 0.8123, "close": 0.8414, "volume": 56404.7, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 0.8412, "high": 0.8476, "low": 0.8412, "close": 0.8466, "volume": 2086.4, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 0.8437, "high": 0.8447, "low": 0.8421, "close": 0.8421, "volume": 8601.5, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 0.8421, "high": 0.8457, "low": 0.8421, "close": 0.8431, "volume": 7273.4, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 0.8449, "high": 0.8458, "low": 0.834, "close": 0.834, "volume": 6520.5, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 0.8341, "high": 0.8381, "low": 0.8341, "close": 0.8376, "volume": 31880.5, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 0.8367, "high": 0.8377, "low": 0.8331, "close": 0.8331, "volume": 8164.9, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 0.8362, "high": 0.8453, "low": 0.8362, "close": 0.8453, "volume": 5084.4, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 0.8453, "high": 0.8458, "low": 0.8387, "close": 0.8387, "volume": 7354.8, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 0.8387, "high": 0.8404, "low": 0.8375, "close": 0.8375, "volume": 5091.8, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 0.8373, "high": 0.8449, "low": 0.8373, "close": 0.8443, "volume": 819.2, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 0.8446, "high": 0.8446, "low": 0.8411, "close": 0.8414, "volume": 1118.0, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 0.8424, "high": 0.8453, "low": 0.8423, "close": 0.8453, "volume": 1471.0, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 0.8434, "high": 0.8484, "low": 0.8429, "close": 0.8484, "volume": 2238.6, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 0.8489, "high": 0.849, "low": 0.8435, "close": 0.8462, "volume": 828.0, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 0.8455, "high": 0.847, "low": 0.8432, "close": 0.8448, "volume": 1373.5, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 0.8435, "high": 0.8474, "low": 0.8418, "close": 0.8474, "volume": 367.6, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 0.8475, "high": 0.8505, "low": 0.8441, "close": 0.8467, "volume": 10888.7, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 0.8469, "high": 0.8523, "low": 0.8469, "close": 0.8501, "volume": 9020.9, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 0.8522, "high": 0.8523, "low": 0.8396, "close": 0.8428, "volume": 49868.4, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 0.8404, "high": 0.8458, "low": 0.839, "close": 0.8458, "volume": 8461.0, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 0.8453, "high": 0.8458, "low": 0.8384, "close": 0.8384, "volume": 10060.4, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 0.84, "high": 0.8442, "low": 0.84, "close": 0.8442, "volume": 473.3, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 0.845, "high": 0.8515, "low": 0.8437, "close": 0.8447, "volume": 4204.2, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 0.8458, "high": 0.8461, "low": 0.8412, "close": 0.8412, "volume": 2423.6, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 0.8437, "high": 0.8495, "low": 0.8437, "close": 0.8495, "volume": 804.3, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 0.8488, "high": 0.8509, "low": 0.8444, "close": 0.8509, "volume": 3280.7, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 0.8512, "high": 0.8559, "low": 0.8502, "close": 0.8553, "volume": 50077.1, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 0.8553, "high": 0.8579, "low": 0.8512, "close": 0.8513, "volume": 16775.5, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 0.8537, "high": 0.858, "low": 0.8528, "close": 0.8532, "volume": 7041.1, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 0.8532, "high": 0.8618, "low": 0.8458, "close": 0.8578, "volume": 31187.2, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 0.8577, "high": 0.8584, "low": 0.856, "close": 0.8564, "volume": 1518.6, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 0.8587, "high": 0.8661, "low": 0.8583, "close": 0.8599, "volume": 10395.5, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 0.8602, "high": 0.8635, "low": 0.8587, "close": 0.86, "volume": 4284.7, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 0.8581, "high": 0.8604, "low": 0.8581, "close": 0.8591, "volume": 1418.5, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 0.8585, "high": 0.8596, "low": 0.856, "close": 0.856, "volume": 2958.4, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 0.8552, "high": 0.8552, "low": 0.8475, "close": 0.8502, "volume": 8582.2, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 0.8498, "high": 0.8536, "low": 0.8487, "close": 0.8487, "volume": 2281.7, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 0.8502, "high": 0.8502, "low": 0.8441, "close": 0.8441, "volume": 5303.3, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 0.8456, "high": 0.8457, "low": 0.8379, "close": 0.8401, "volume": 4481.6, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 0.8394, "high": 0.8458, "low": 0.8394, "close": 0.8433, "volume": 2208.7, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 0.8457, "high": 0.8471, "low": 0.8443, "close": 0.8444, "volume": 636.2, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 0.8445, "high": 0.8469, "low": 0.8441, "close": 0.8447, "volume": 635.2, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 0.8463, "high": 0.8463, "low": 0.8444, "close": 0.8444, "volume": 2476.9, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 0.8459, "high": 0.847, "low": 0.8441, "close": 0.8455, "volume": 4686.9, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 0.8455, "high": 0.8455, "low": 0.8423, "close": 0.845, "volume": 1176.9, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 0.8423, "high": 0.8431, "low": 0.8416, "close": 0.8416, "volume": 2498.1, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 0.8416, "high": 0.8476, "low": 0.8416, "close": 0.845, "volume": 880.5, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 0.8462, "high": 0.8493, "low": 0.8462, "close": 0.8492, "volume": 1908.9, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 0.8475, "high": 0.8527, "low": 0.8475, "close": 0.8521, "volume": 2324.7, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 0.8528, "high": 0.8602, "low": 0.8515, "close": 0.8575, "volume": 49538.1, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 0.8575, "high": 0.8623, "low": 0.8509, "close": 0.8533, "volume": 8870.2, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 0.8534, "high": 0.8543, "low": 0.8485, "close": 0.8491, "volume": 2234.8, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 0.8479, "high": 0.8502, "low": 0.8469, "close": 0.8496, "volume": 4054.5, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 0.8489, "high": 0.8535, "low": 0.8482, "close": 0.8498, "volume": 17139.1, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 0.8515, "high": 0.8531, "low": 0.8487, "close": 0.8491, "volume": 7470.4, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 0.8492, "high": 0.8566, "low": 0.8482, "close": 0.8566, "volume": 27781.9, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 0.8567, "high": 0.8576, "low": 0.8551, "close": 0.8553, "volume": 798.7, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 0.8557, "high": 0.8625, "low": 0.8557, "close": 0.86, "volume": 3464.2, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 0.8616, "high": 0.8644, "low": 0.8612, "close": 0.8612, "volume": 1810.2, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 0.8605, "high": 0.8625, "low": 0.8586, "close": 0.8603, "volume": 2272.2, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 0.8612, "high": 0.8612, "low": 0.8587, "close": 0.8587, "volume": 793.7, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 0.8595, "high": 0.8595, "low": 0.855, "close": 0.8552, "volume": 3073.1, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 0.855, "high": 0.8569, "low": 0.8537, "close": 0.8537, "volume": 4158.1, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 0.8562, "high": 0.8568, "low": 0.8558, "close": 0.8558, "volume": 474.5, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 0.8548, "high": 0.8563, "low": 0.8534, "close": 0.8534, "volume": 885.5, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 0.8536, "high": 0.8538, "low": 0.8494, "close": 0.852, "volume": 4862.0, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 0.8497, "high": 0.8497, "low": 0.8458, "close": 0.8485, "volume": 7926.8, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 0.8484, "high": 0.8484, "low": 0.8448, "close": 0.8471, "volume": 20488.6, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 0.8474, "high": 0.8474, "low": 0.8431, "close": 0.844, "volume": 2303.6, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 0.8462, "high": 0.8476, "low": 0.8442, "close": 0.847, "volume": 6007.6, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 0.8479, "high": 0.8486, "low": 0.8412, "close": 0.8476, "volume": 2796.9, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 0.8476, "high": 0.8476, "low": 0.8448, "close": 0.8453, "volume": 4666.7, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 0.8457, "high": 0.8458, "low": 0.8348, "close": 0.8367, "volume": 36001.9, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 0.836, "high": 0.838, "low": 0.8339, "close": 0.8358, "volume": 33188.8, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 0.835, "high": 0.836, "low": 0.8325, "close": 0.8325, "volume": 6678.1, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 0.8324, "high": 0.835, "low": 0.8321, "close": 0.8338, "volume": 1869.0, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 0.8348, "high": 0.8418, "low": 0.8338, "close": 0.8387, "volume": 4193.2, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 0.8387, "high": 0.8409, "low": 0.8362, "close": 0.8381, "volume": 199.0, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 0.8387, "high": 0.8387, "low": 0.8279, "close": 0.8303, "volume": 7857.6, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 0.8312, "high": 0.8338, "low": 0.8312, "close": 0.8338, "volume": 36.6, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 0.8312, "high": 0.8312, "low": 0.8304, "close": 0.8304, "volume": 129.4, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 0.831, "high": 0.831, "low": 0.8296, "close": 0.8296, "volume": 4438.6, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 0.8294, "high": 0.8303, "low": 0.8226, "close": 0.826, "volume": 5298.7, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 0.8264, "high": 0.8312, "low": 0.8264, "close": 0.8312, "volume": 433.9, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 0.8288, "high": 0.8312, "low": 0.8281, "close": 0.8284, "volume": 203.1, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 0.8278, "high": 0.8278, "low": 0.8224, "close": 0.8236, "volume": 1293.5, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 0.8253, "high": 0.8253, "low": 0.8215, "close": 0.8218, "volume": 1314.7, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 0.8227, "high": 0.824, "low": 0.8195, "close": 0.824, "volume": 1721.3, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 0.8249, "high": 0.8249, "low": 0.8214, "close": 0.824, "volume": 309.5, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 0.8232, "high": 0.8307, "low": 0.8232, "close": 0.8286, "volume": 1002.4, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 0.8303, "high": 0.8473, "low": 0.8303, "close": 0.8458, "volume": 8953.6, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 0.8477, "high": 0.8602, "low": 0.8437, "close": 0.8602, "volume": 26857.3, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 0.8602, "high": 0.8603, "low": 0.8503, "close": 0.8599, "volume": 20326.9, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 0.86, "high": 0.8691, "low": 0.86, "close": 0.8646, "volume": 35516.0, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 0.8675, "high": 0.8747, "low": 0.8669, "close": 0.8728, "volume": 20742.8, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 0.8728, "high": 0.8771, "low": 0.8687, "close": 0.8687, "volume": 10379.2, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 0.8695, "high": 0.8776, "low": 0.8668, "close": 0.8776, "volume": 30269.3, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 0.8776, "high": 0.8849, "low": 0.8754, "close": 0.8784, "volume": 7784.2, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 0.8817, "high": 0.8838, "low": 0.8776, "close": 0.8838, "volume": 6911.0, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 0.8838, "high": 0.8838, "low": 0.8788, "close": 0.8788, "volume": 1643.0, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 0.8808, "high": 0.8815, "low": 0.8757, "close": 0.8775, "volume": 31938.6, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 0.8776, "high": 0.8792, "low": 0.8754, "close": 0.8792, "volume": 8361.9, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 0.8806, "high": 0.8806, "low": 0.8709, "close": 0.8716, "volume": 9818.5, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 0.8726, "high": 0.8738, "low": 0.8632, "close": 0.8647, "volume": 13797.8, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 0.8661, "high": 0.8688, "low": 0.8661, "close": 0.8675, "volume": 24838.7, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 0.8675, "high": 0.8731, "low": 0.8675, "close": 0.8719, "volume": 4231.5, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 0.873, "high": 0.8735, "low": 0.8715, "close": 0.8715, "volume": 4445.1, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 0.8721, "high": 0.873, "low": 0.8704, "close": 0.873, "volume": 931.7, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 0.8735, "high": 0.8776, "low": 0.8734, "close": 0.8767, "volume": 54569.2, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 0.8763, "high": 0.8799, "low": 0.8761, "close": 0.8798, "volume": 2405.0, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 0.8799, "high": 0.8801, "low": 0.8715, "close": 0.8732, "volume": 662.4, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 0.8738, "high": 0.8754, "low": 0.8689, "close": 0.874, "volume": 9894.7, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 0.8739, "high": 0.8752, "low": 0.8734, "close": 0.8736, "volume": 7164.5, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 0.8738, "high": 0.8748, "low": 0.8542, "close": 0.8642, "volume": 15179.2, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 0.8632, "high": 0.8632, "low": 0.8451, "close": 0.855, "volume": 41209.9, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 0.8551, "high": 0.8644, "low": 0.8537, "close": 0.8631, "volume": 62597.1, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 0.8612, "high": 0.8625, "low": 0.8542, "close": 0.8542, "volume": 1286.2, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 0.8556, "high": 0.8595, "low": 0.8555, "close": 0.8555, "volume": 3801.3, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 0.8576, "high": 0.8594, "low": 0.8576, "close": 0.8578, "volume": 714.2, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 0.856, "high": 0.8586, "low": 0.8537, "close": 0.8542, "volume": 1716.2, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 0.8544, "high": 0.8602, "low": 0.8525, "close": 0.8602, "volume": 3179.8, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 0.858, "high": 0.8614, "low": 0.858, "close": 0.8584, "volume": 2772.2, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 0.8582, "high": 0.8582, "low": 0.8456, "close": 0.85, "volume": 9042.3, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 0.85, "high": 0.8551, "low": 0.8441, "close": 0.8551, "volume": 3244.2, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 0.8539, "high": 0.8539, "low": 0.8451, "close": 0.8477, "volume": 1151.5, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 0.8459, "high": 0.8512, "low": 0.8448, "close": 0.849, "volume": 2065.2, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 0.8489, "high": 0.8495, "low": 0.8467, "close": 0.8495, "volume": 1281.1, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 0.8508, "high": 0.8539, "low": 0.8508, "close": 0.8528, "volume": 131.7, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 0.8523, "high": 0.8528, "low": 0.8505, "close": 0.8514, "volume": 1260.5, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 0.8528, "high": 0.8573, "low": 0.8528, "close": 0.8573, "volume": 9422.6, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 0.8573, "high": 0.8595, "low": 0.8573, "close": 0.8583, "volume": 3999.7, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 0.8599, "high": 0.8619, "low": 0.8577, "close": 0.8619, "volume": 1752.3, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 0.8618, "high": 0.8732, "low": 0.8618, "close": 0.8732, "volume": 8147.7, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 0.8732, "high": 0.8845, "low": 0.8732, "close": 0.8844, "volume": 17020.7, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 0.8845, "high": 0.8888, "low": 0.884, "close": 0.8888, "volume": 4230.4, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 0.8875, "high": 0.8886, "low": 0.8748, "close": 0.8877, "volume": 34113.5, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 0.8878, "high": 0.889, "low": 0.8832, "close": 0.8833, "volume": 15733.3, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 0.8837, "high": 0.8897, "low": 0.8829, "close": 0.8893, "volume": 18086.5, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 0.8897, "high": 0.8897, "low": 0.884, "close": 0.884, "volume": 4153.9, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 0.8851, "high": 0.8852, "low": 0.8774, "close": 0.8852, "volume": 7016.6, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 0.8859, "high": 0.8859, "low": 0.8771, "close": 0.8773, "volume": 3164.1, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 0.8778, "high": 0.8792, "low": 0.8713, "close": 0.8745, "volume": 5811.1, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 0.8745, "high": 0.8825, "low": 0.8745, "close": 0.8818, "volume": 1157.2, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 0.8817, "high": 0.8873, "low": 0.8808, "close": 0.886, "volume": 18047.3, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 0.8852, "high": 0.8916, "low": 0.8852, "close": 0.8893, "volume": 15256.5, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 0.8902, "high": 0.8927, "low": 0.8885, "close": 0.8923, "volume": 4499.7, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 0.891, "high": 0.891, "low": 0.8881, "close": 0.889, "volume": 1202.8, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 0.8898, "high": 0.8922, "low": 0.8894, "close": 0.8894, "volume": 653.0, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 0.8899, "high": 0.8953, "low": 0.889, "close": 0.8945, "volume": 7308.8, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 0.8938, "high": 0.8938, "low": 0.8848, "close": 0.886, "volume": 11218.8, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 0.8852, "high": 0.8886, "low": 0.8849, "close": 0.888, "volume": 2047.2, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 0.8879, "high": 0.8918, "low": 0.8852, "close": 0.8917, "volume": 6268.2, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 0.892, "high": 0.892, "low": 0.8852, "close": 0.8852, "volume": 3557.6, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 0.8844, "high": 0.8846, "low": 0.8731, "close": 0.8731, "volume": 6757.6, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 0.8757, "high": 0.8782, "low": 0.8732, "close": 0.8773, "volume": 3684.6, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 0.8767, "high": 0.8814, "low": 0.8767, "close": 0.8799, "volume": 375.0, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 0.8787, "high": 0.8832, "low": 0.8771, "close": 0.8828, "volume": 863.8, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 0.8815, "high": 0.8895, "low": 0.8809, "close": 0.8884, "volume": 2485.4, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 0.8895, "high": 0.8946, "low": 0.8893, "close": 0.8917, "volume": 4429.1, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 0.8947, "high": 0.8965, "low": 0.8885, "close": 0.8898, "volume": 5510.7, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 0.8922, "high": 0.8929, "low": 0.8877, "close": 0.8898, "volume": 2568.6, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 0.8926, "high": 0.9034, "low": 0.8866, "close": 0.8995, "volume": 18477.2, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 0.9008, "high": 0.9068, "low": 0.8906, "close": 0.9061, "volume": 20790.8, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 0.9068, "high": 0.9097, "low": 0.8883, "close": 0.8931, "volume": 35317.5, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 0.8908, "high": 0.9, "low": 0.8859, "close": 0.8912, "volume": 13326.4, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 0.8912, "high": 0.8965, "low": 0.8887, "close": 0.8909, "volume": 9443.0, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 0.8899, "high": 0.8989, "low": 0.8899, "close": 0.8969, "volume": 1117.8, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 0.8979, "high": 0.9, "low": 0.8923, "close": 0.8988, "volume": 5582.3, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 0.8999, "high": 0.9, "low": 0.8882, "close": 0.8882, "volume": 30873.2, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 0.888, "high": 0.896, "low": 0.8783, "close": 0.8788, "volume": 18640.6, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 0.8795, "high": 0.8817, "low": 0.8762, "close": 0.88, "volume": 10728.5, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 0.8785, "high": 0.8884, "low": 0.8785, "close": 0.8884, "volume": 2566.8, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 0.8884, "high": 0.8922, "low": 0.8851, "close": 0.8922, "volume": 1515.3, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 0.8919, "high": 0.9013, "low": 0.8901, "close": 0.9013, "volume": 9541.9, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 0.9009, "high": 0.9182, "low": 0.9009, "close": 0.9128, "volume": 54988.0, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 0.9107, "high": 0.9107, "low": 0.9017, "close": 0.905, "volume": 16890.3, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 0.9039, "high": 0.91, "low": 0.9013, "close": 0.9091, "volume": 22366.8, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 0.9091, "high": 0.9237, "low": 0.9073, "close": 0.9237, "volume": 21539.4, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 0.9237, "high": 0.9346, "low": 0.92, "close": 0.9263, "volume": 40202.4, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 0.9287, "high": 0.9323, "low": 0.9159, "close": 0.9159, "volume": 12745.0, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 0.9157, "high": 0.9241, "low": 0.9154, "close": 0.9184, "volume": 5328.2, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 0.9206, "high": 0.925, "low": 0.9108, "close": 0.9248, "volume": 10885.8, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 0.9215, "high": 0.9331, "low": 0.9215, "close": 0.9315, "volume": 15435.1, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 0.9299, "high": 0.9307, "low": 0.9274, "close": 0.9274, "volume": 366.6, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 0.9297, "high": 0.935, "low": 0.9292, "close": 0.9347, "volume": 6324.4, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 0.9342, "high": 0.9355, "low": 0.9262, "close": 0.9291, "volume": 10370.1, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 0.9291, "high": 0.9321, "low": 0.9043, "close": 0.9107, "volume": 47027.4, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 0.9092, "high": 0.9172, "low": 0.9011, "close": 0.9156, "volume": 7829.1, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 0.9172, "high": 0.9349, "low": 0.9172, "close": 0.9291, "volume": 43636.9, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 0.9274, "high": 0.9296, "low": 0.9184, "close": 0.927, "volume": 15869.2, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 0.9278, "high": 0.932, "low": 0.9242, "close": 0.9261, "volume": 15497.3, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 0.9272, "high": 0.9304, "low": 0.9241, "close": 0.9241, "volume": 1418.2, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 0.9259, "high": 0.933, "low": 0.9246, "close": 0.9319, "volume": 27385.6, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 0.9313, "high": 0.9417, "low": 0.93, "close": 0.9417, "volume": 17520.4, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 0.9418, "high": 0.9461, "low": 0.9341, "close": 0.946, "volume": 48256.4, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 0.946, "high": 0.9568, "low": 0.9378, "close": 0.9515, "volume": 64391.2, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 0.9516, "high": 0.9581, "low": 0.9498, "close": 0.953, "volume": 8700.5, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 0.954, "high": 0.9553, "low": 0.9383, "close": 0.943, "volume": 42815.0, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 0.943, "high": 0.943, "low": 0.934, "close": 0.9372, "volume": 14092.6, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 0.9376, "high": 0.9398, "low": 0.9369, "close": 0.9388, "volume": 1993.2, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 0.9392, "high": 0.9439, "low": 0.9372, "close": 0.9436, "volume": 12820.5, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 0.9451, "high": 0.946, "low": 0.9353, "close": 0.946, "volume": 5901.4, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 0.9464, "high": 0.953, "low": 0.9456, "close": 0.953, "volume": 9877.1, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 0.9488, "high": 0.9495, "low": 0.9432, "close": 0.9479, "volume": 2886.5, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 0.9491, "high": 0.9491, "low": 0.9359, "close": 0.9359, "volume": 5535.6, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 0.9364, "high": 0.9364, "low": 0.928, "close": 0.9292, "volume": 10035.2, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 0.9288, "high": 0.9312, "low": 0.9269, "close": 0.9273, "volume": 1162.5, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 0.9275, "high": 0.9347, "low": 0.9266, "close": 0.9347, "volume": 17797.6, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 0.9311, "high": 0.9312, "low": 0.9261, "close": 0.9283, "volume": 1703.6, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 0.9269, "high": 0.9269, "low": 0.9165, "close": 0.9165, "volume": 12638.6, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 0.9193, "high": 0.9235, "low": 0.9058, "close": 0.9106, "volume": 14120.7, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 0.9106, "high": 0.9261, "low": 0.9094, "close": 0.9261, "volume": 11158.6, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 0.9254, "high": 0.9291, "low": 0.919, "close": 0.9291, "volume": 5558.5, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 0.9292, "high": 0.9323, "low": 0.9273, "close": 0.9299, "volume": 2606.2, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 0.9297, "high": 0.9297, "low": 0.9205, "close": 0.922, "volume": 925.8, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 0.9221, "high": 0.9242, "low": 0.9161, "close": 0.9188, "volume": 623.9, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 0.9187, "high": 0.9236, "low": 0.9178, "close": 0.9236, "volume": 3259.0, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 0.9242, "high": 0.9315, "low": 0.9242, "close": 0.9286, "volume": 27264.1, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 0.9262, "high": 0.9297, "low": 0.9257, "close": 0.9297, "volume": 234.7, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 0.9269, "high": 0.9293, "low": 0.9269, "close": 0.929, "volume": 1605.0, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 0.9282, "high": 0.93, "low": 0.9229, "close": 0.9229, "volume": 6544.1, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 0.9269, "high": 0.9308, "low": 0.9217, "close": 0.9226, "volume": 2202.7, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 0.9235, "high": 0.925, "low": 0.9195, "close": 0.9209, "volume": 2698.9, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 0.9224, "high": 0.9262, "low": 0.9188, "close": 0.9262, "volume": 1601.7, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 0.9266, "high": 0.9355, "low": 0.9266, "close": 0.9343, "volume": 4039.1, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 0.9345, "high": 0.9433, "low": 0.933, "close": 0.9433, "volume": 17090.1, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 0.9432, "high": 0.9442, "low": 0.9331, "close": 0.9387, "volume": 17394.9, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 0.94, "high": 0.9471, "low": 0.939, "close": 0.939, "volume": 7912.5, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 0.9421, "high": 0.9441, "low": 0.9408, "close": 0.943, "volume": 855.1, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 0.9428, "high": 0.9465, "low": 0.9428, "close": 0.9445, "volume": 2279.8, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 0.9466, "high": 0.947, "low": 0.9413, "close": 0.9446, "volume": 2072.6, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 0.9456, "high": 0.9481, "low": 0.9404, "close": 0.9429, "volume": 10249.3, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 0.946, "high": 0.9487, "low": 0.9429, "close": 0.9429, "volume": 6009.4, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 0.9434, "high": 0.9444, "low": 0.9403, "close": 0.9403, "volume": 1558.0, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 0.9402, "high": 0.946, "low": 0.9401, "close": 0.946, "volume": 933.7, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 0.946, "high": 0.9565, "low": 0.9433, "close": 0.9542, "volume": 45334.9, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 0.9524, "high": 0.9695, "low": 0.9515, "close": 0.9661, "volume": 24956.0, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 0.9685, "high": 0.9711, "low": 0.9656, "close": 0.9673, "volume": 4824.9, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 0.9704, "high": 0.9762, "low": 0.9696, "close": 0.9725, "volume": 11693.1, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 0.9728, "high": 0.9763, "low": 0.9673, "close": 0.9737, "volume": 33721.2, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 0.9726, "high": 0.9831, "low": 0.9672, "close": 0.9817, "volume": 30090.6, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 0.9817, "high": 0.9876, "low": 0.9763, "close": 0.9871, "volume": 9880.4, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 0.9873, "high": 0.9945, "low": 0.9852, "close": 0.9936, "volume": 15233.2, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 0.9936, "high": 0.9977, "low": 0.9901, "close": 0.9947, "volume": 31911.7, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 0.9947, "high": 0.9973, "low": 0.9866, "close": 0.9924, "volume": 95927.5, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 0.9885, "high": 0.9937, "low": 0.9867, "close": 0.9936, "volume": 6072.9, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 0.9937, "high": 0.9977, "low": 0.9886, "close": 0.9959, "volume": 22936.2, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 0.9958, "high": 0.9975, "low": 0.991, "close": 0.9911, "volume": 2109.3, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 0.9912, "high": 0.9978, "low": 0.9903, "close": 0.9978, "volume": 3321.3, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 0.9978, "high": 1.0058, "low": 0.9951, "close": 1.0, "volume": 28262.4, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 1.002, "high": 1.0045, "low": 0.9919, "close": 0.9941, "volume": 6855.1, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 0.9929, "high": 0.9963, "low": 0.9905, "close": 0.9963, "volume": 1491.1, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 0.9962, "high": 1.003, "low": 0.9905, "close": 0.9905, "volume": 5040.6, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 0.9923, "high": 1.0091, "low": 0.9923, "close": 1.0086, "volume": 8444.9, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 1.0092, "high": 1.0093, "low": 0.9988, "close": 1.006, "volume": 7045.9, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 1.0079, "high": 1.0079, "low": 1.0021, "close": 1.0046, "volume": 1472.3, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 1.0009, "high": 1.0051, "low": 0.9988, "close": 1.0011, "volume": 8170.9, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 1.0058, "high": 1.0058, "low": 0.9916, "close": 0.9937, "volume": 6804.3, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 0.9916, "high": 0.9921, "low": 0.9803, "close": 0.9819, "volume": 24498.9, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 0.9833, "high": 0.99, "low": 0.9827, "close": 0.9869, "volume": 8760.4, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 0.9873, "high": 0.9922, "low": 0.9776, "close": 0.979, "volume": 6344.8, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 0.9775, "high": 0.9875, "low": 0.975, "close": 0.9826, "volume": 8241.7, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 0.9829, "high": 0.986, "low": 0.9802, "close": 0.9816, "volume": 2608.1, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 0.9807, "high": 0.9878, "low": 0.9779, "close": 0.986, "volume": 9120.6, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 0.9864, "high": 0.9913, "low": 0.9803, "close": 0.9896, "volume": 17218.9, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 0.99, "high": 0.9937, "low": 0.987, "close": 0.9877, "volume": 1612.9, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 0.9879, "high": 1.002, "low": 0.9861, "close": 1.0008, "volume": 26045.2, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 1.001, "high": 1.0021, "low": 0.9937, "close": 0.9954, "volume": 8952.6, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 0.9971, "high": 1.0032, "low": 0.9855, "close": 0.987, "volume": 15288.3, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 0.9852, "high": 0.9884, "low": 0.9762, "close": 0.9841, "volume": 9015.9, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 0.9826, "high": 0.9847, "low": 0.9797, "close": 0.981, "volume": 2753.3, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 0.9783, "high": 0.9792, "low": 0.9718, "close": 0.9718, "volume": 3952.7, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 0.9734, "high": 0.981, "low": 0.9707, "close": 0.9809, "volume": 8412.3, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 0.9817, "high": 0.9875, "low": 0.9817, "close": 0.9875, "volume": 3603.2, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 0.9877, "high": 0.9894, "low": 0.9877, "close": 0.9877, "volume": 1053.4, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 0.9873, "high": 0.9899, "low": 0.9857, "close": 0.9899, "volume": 7782.7, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 0.9863, "high": 0.9863, "low": 0.9768, "close": 0.982, "volume": 3093.7, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 0.9801, "high": 0.9801, "low": 0.9615, "close": 0.9723, "volume": 14199.1, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 0.972, "high": 0.9885, "low": 0.972, "close": 0.9867, "volume": 15007.0, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 0.9886, "high": 0.9917, "low": 0.9878, "close": 0.9879, "volume": 1931.8, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 0.986, "high": 0.9871, "low": 0.9774, "close": 0.9774, "volume": 3818.3, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 0.977, "high": 1.0069, "low": 0.9753, "close": 1.0028, "volume": 33871.9, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 1.0058, "high": 1.0058, "low": 0.9666, "close": 0.9769, "volume": 37329.9, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 0.976, "high": 0.9761, "low": 0.9437, "close": 0.966, "volume": 58697.6, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 0.9628, "high": 0.9756, "low": 0.9499, "close": 0.9551, "volume": 14060.2, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 0.9516, "high": 0.9589, "low": 0.9463, "close": 0.954, "volume": 5885.3, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 0.9538, "high": 0.9635, "low": 0.9509, "close": 0.9629, "volume": 2273.5, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 0.9636, "high": 1.0017, "low": 0.9626, "close": 0.9977, "volume": 35677.3, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 1.0019, "high": 1.0121, "low": 0.9973, "close": 1.0002, "volume": 33156.7, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 1.0029, "high": 1.0224, "low": 0.9831, "close": 1.0221, "volume": 59833.4, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 1.0224, "high": 1.0285, "low": 1.0141, "close": 1.0247, "volume": 74859.7, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 1.0281, "high": 1.0321, "low": 1.0233, "close": 1.0233, "volume": 14170.4, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 1.0238, "high": 1.0355, "low": 1.0218, "close": 1.0234, "volume": 13682.6, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 1.0234, "high": 1.0293, "low": 1.0163, "close": 1.0167, "volume": 9487.4, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 1.0194, "high": 1.0206, "low": 1.0128, "close": 1.0128, "volume": 8401.4, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 1.0125, "high": 1.0172, "low": 1.0109, "close": 1.0169, "volume": 22088.8, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 1.0169, "high": 1.0169, "low": 0.9977, "close": 1.001, "volume": 17789.0, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 1.001, "high": 1.0058, "low": 0.9922, "close": 0.9922, "volume": 53810.0, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 0.9921, "high": 0.9946, "low": 0.982, "close": 0.9821, "volume": 9587.4, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 0.9819, "high": 0.9819, "low": 0.9732, "close": 0.9809, "volume": 6913.6, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 0.9801, "high": 0.9821, "low": 0.974, "close": 0.9761, "volume": 403.5, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 0.9753, "high": 0.9756, "low": 0.9486, "close": 0.9515, "volume": 60905.7, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 0.9516, "high": 0.9561, "low": 0.9433, "close": 0.9549, "volume": 29736.3, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 0.9552, "high": 0.9577, "low": 0.9449, "close": 0.9463, "volume": 9318.1, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 0.9488, "high": 0.9561, "low": 0.9379, "close": 0.9538, "volume": 13125.9, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 0.9532, "high": 0.9544, "low": 0.9391, "close": 0.9432, "volume": 4491.5, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 0.9421, "high": 0.9421, "low": 0.9221, "close": 0.9277, "volume": 17963.0, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 0.925, "high": 0.9462, "low": 0.9228, "close": 0.9441, "volume": 8841.9, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 0.946, "high": 0.9473, "low": 0.9319, "close": 0.9429, "volume": 7191.3, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 0.9429, "high": 0.9443, "low": 0.921, "close": 0.9246, "volume": 13193.4, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 0.9254, "high": 0.9254, "low": 0.9143, "close": 0.9173, "volume": 59195.8, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 0.9202, "high": 0.9292, "low": 0.9202, "close": 0.9253, "volume": 13060.7, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 0.9251, "high": 0.9253, "low": 0.9208, "close": 0.9236, "volume": 1194.7, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 0.9236, "high": 0.9367, "low": 0.9204, "close": 0.9367, "volume": 9763.3, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 0.937, "high": 0.9409, "low": 0.935, "close": 0.9409, "volume": 15611.1, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 0.9422, "high": 0.9517, "low": 0.9422, "close": 0.9511, "volume": 13595.0, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 0.9509, "high": 0.9509, "low": 0.9364, "close": 0.9381, "volume": 14703.6, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 0.9359, "high": 0.9399, "low": 0.9238, "close": 0.9238, "volume": 18027.9, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 0.9238, "high": 0.9306, "low": 0.9238, "close": 0.925, "volume": 25940.7, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 0.9244, "high": 0.9376, "low": 0.9242, "close": 0.9368, "volume": 3113.5, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 0.9347, "high": 0.9394, "low": 0.9324, "close": 0.9373, "volume": 3156.5, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 0.9379, "high": 0.9476, "low": 0.9379, "close": 0.9454, "volume": 108826.5, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 0.9454, "high": 0.9593, "low": 0.9454, "close": 0.9591, "volume": 10789.6, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 0.9554, "high": 0.9649, "low": 0.9525, "close": 0.9625, "volume": 7703.8, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 0.965, "high": 0.9819, "low": 0.9625, "close": 0.9806, "volume": 18477.9, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 0.9819, "high": 0.9874, "low": 0.9756, "close": 0.983, "volume": 11463.3, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 0.9817, "high": 0.9817, "low": 0.968, "close": 0.974, "volume": 3087.8, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 0.9748, "high": 0.976, "low": 0.9675, "close": 0.976, "volume": 2835.5, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 0.9765, "high": 0.9828, "low": 0.9701, "close": 0.9724, "volume": 2210.5, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 0.9721, "high": 0.9722, "low": 0.9461, "close": 0.9529, "volume": 13927.5, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 0.9539, "high": 0.97, "low": 0.9539, "close": 0.969, "volume": 17272.5, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 0.9703, "high": 0.9741, "low": 0.9616, "close": 0.9735, "volume": 9955.5, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 0.9734, "high": 0.9745, "low": 0.9572, "close": 0.959, "volume": 16123.2, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 0.96, "high": 0.9809, "low": 0.96, "close": 0.9802, "volume": 8294.4, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 0.9802, "high": 0.9837, "low": 0.971, "close": 0.9831, "volume": 4425.6, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 0.9818, "high": 0.9818, "low": 0.9688, "close": 0.9739, "volume": 78406.9, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 0.974, "high": 1.04, "low": 0.974, "close": 1.0175, "volume": 219786.0, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 1.0204, "high": 1.0299, "low": 0.9897, "close": 1.002, "volume": 27595.4, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 0.9963, "high": 1.0092, "low": 0.9858, "close": 1.0061, "volume": 26437.6, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 1.0083, "high": 1.0098, "low": 0.9871, "close": 0.9913, "volume": 13135.1, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 0.9942, "high": 1.0025, "low": 0.9885, "close": 1.0004, "volume": 8823.9, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 1.0008, "high": 1.0029, "low": 0.9859, "close": 0.9861, "volume": 10027.6, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 0.9891, "high": 0.9999, "low": 0.9793, "close": 0.9819, "volume": 20438.7, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 0.9806, "high": 0.9838, "low": 0.9755, "close": 0.9822, "volume": 3370.4, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 0.9797, "high": 0.9889, "low": 0.9736, "close": 0.9874, "volume": 3992.2, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 0.9867, "high": 0.99, "low": 0.9835, "close": 0.9867, "volume": 1935.5, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 0.9884, "high": 0.9953, "low": 0.9882, "close": 0.995, "volume": 2372.9, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 0.9938, "high": 0.9938, "low": 0.9741, "close": 0.977, "volume": 7272.8, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 0.9797, "high": 0.9819, "low": 0.9646, "close": 0.9678, "volume": 13085.9, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 0.9661, "high": 0.973, "low": 0.9656, "close": 0.973, "volume": 1774.1, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 0.9725, "high": 0.975, "low": 0.9676, "close": 0.975, "volume": 692.8, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 0.9712, "high": 0.9797, "low": 0.9712, "close": 0.9797, "volume": 2346.6, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 0.9801, "high": 0.9802, "low": 0.9671, "close": 0.9719, "volume": 5074.6, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 0.974, "high": 0.9787, "low": 0.9712, "close": 0.9787, "volume": 4472.8, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 0.9789, "high": 0.9908, "low": 0.9732, "close": 0.9818, "volume": 8925.9, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 0.9798, "high": 0.9865, "low": 0.9593, "close": 0.9614, "volume": 80527.3, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 0.9593, "high": 0.9722, "low": 0.9494, "close": 0.9709, "volume": 31468.2, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 0.9708, "high": 0.9821, "low": 0.9658, "close": 0.9821, "volume": 81136.3, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 0.9823, "high": 1.0004, "low": 0.9749, "close": 0.9929, "volume": 77138.3, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 0.9928, "high": 0.9983, "low": 0.9908, "close": 0.9971, "volume": 631.7, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 0.9954, "high": 1.0026, "low": 0.9933, "close": 1.0003, "volume": 12686.6, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 1.0027, "high": 1.0027, "low": 0.9941, "close": 0.995, "volume": 3954.3, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 0.9949, "high": 0.9958, "low": 0.9836, "close": 0.9898, "volume": 6769.7, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 0.9855, "high": 0.99, "low": 0.9758, "close": 0.99, "volume": 19803.6, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 0.9871, "high": 0.9935, "low": 0.9851, "close": 0.9928, "volume": 3856.5, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 0.9896, "high": 0.9896, "low": 0.9751, "close": 0.9751, "volume": 5228.7, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 0.9787, "high": 0.9895, "low": 0.9743, "close": 0.986, "volume": 4851.7, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 0.9867, "high": 0.9908, "low": 0.9848, "close": 0.99, "volume": 2796.8, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 0.99, "high": 0.9945, "low": 0.9882, "close": 0.9945, "volume": 3884.7, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 0.9931, "high": 0.9983, "low": 0.993, "close": 0.9979, "volume": 1198.0, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 0.9983, "high": 1.0069, "low": 0.9949, "close": 1.0051, "volume": 10315.9, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 1.0034, "high": 1.0221, "low": 1.003, "close": 1.0192, "volume": 28682.6, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 1.016, "high": 1.0257, "low": 1.0059, "close": 1.0059, "volume": 13954.2, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 1.0079, "high": 1.0136, "low": 1.0079, "close": 1.0129, "volume": 10497.2, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 1.0145, "high": 1.015, "low": 1.0071, "close": 1.0071, "volume": 1478.0, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 1.0059, "high": 1.0074, "low": 1.0032, "close": 1.0051, "volume": 3009.9, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 1.0046, "high": 1.005, "low": 0.9995, "close": 0.9995, "volume": 9041.1, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 0.9994, "high": 1.0006, "low": 0.9968, "close": 0.9987, "volume": 5735.8, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 0.999, "high": 1.0003, "low": 0.9928, "close": 0.9942, "volume": 3670.7, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 0.9964, "high": 1.002, "low": 0.9924, "close": 0.9944, "volume": 21991.7, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 0.9971, "high": 0.9971, "low": 0.9913, "close": 0.9945, "volume": 2834.7, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 0.9943, "high": 1.0031, "low": 0.9943, "close": 1.0, "volume": 6793.1, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 1.0008, "high": 1.0031, "low": 0.9963, "close": 0.9967, "volume": 8644.5, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 0.9968, "high": 1.0004, "low": 0.995, "close": 1.0004, "volume": 1671.9, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 1.0005, "high": 1.0005, "low": 0.9955, "close": 0.9955, "volume": 5537.2, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 0.9965, "high": 1.0026, "low": 0.9935, "close": 1.0007, "volume": 3627.7, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 0.9985, "high": 0.9985, "low": 0.9942, "close": 0.9942, "volume": 3340.6, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 0.9958, "high": 0.9965, "low": 0.9937, "close": 0.9937, "volume": 1635.8, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 0.994, "high": 0.994, "low": 0.9874, "close": 0.9909, "volume": 5419.4, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 0.9913, "high": 0.9945, "low": 0.9876, "close": 0.9945, "volume": 7430.7, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 0.9957, "high": 1.0041, "low": 0.993, "close": 0.993, "volume": 7945.2, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 0.9922, "high": 0.9922, "low": 0.9814, "close": 0.9829, "volume": 8060.3, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 0.9835, "high": 0.9835, "low": 0.9775, "close": 0.978, "volume": 6803.3, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 0.9778, "high": 0.9797, "low": 0.977, "close": 0.9797, "volume": 1280.9, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 0.978, "high": 0.9848, "low": 0.9776, "close": 0.9806, "volume": 2537.4, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 0.9805, "high": 0.9806, "low": 0.9781, "close": 0.9792, "volume": 1046.7, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 0.9793, "high": 0.9794, "low": 0.9738, "close": 0.9738, "volume": 1189.3, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 0.9736, "high": 0.9749, "low": 0.9712, "close": 0.9749, "volume": 3728.1, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 0.9762, "high": 0.9762, "low": 0.971, "close": 0.971, "volume": 1173.1, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 0.9734, "high": 0.974, "low": 0.9712, "close": 0.974, "volume": 5964.6, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 0.9756, "high": 0.9775, "low": 0.9736, "close": 0.9775, "volume": 1918.3, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 0.9775, "high": 0.9795, "low": 0.9723, "close": 0.9731, "volume": 4159.2, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 0.9723, "high": 0.9851, "low": 0.9723, "close": 0.9841, "volume": 4163.5, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 0.9841, "high": 0.9844, "low": 0.9712, "close": 0.9712, "volume": 3343.6, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 0.971, "high": 0.9749, "low": 0.965, "close": 0.967, "volume": 11200.2, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 0.9676, "high": 0.9758, "low": 0.9676, "close": 0.9758, "volume": 2483.7, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 0.9759, "high": 0.9759, "low": 0.9684, "close": 0.9754, "volume": 6864.3, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 0.9749, "high": 0.9813, "low": 0.9749, "close": 0.9793, "volume": 3898.9, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 0.9798, "high": 0.9866, "low": 0.9798, "close": 0.9817, "volume": 3283.9, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 0.984, "high": 0.984, "low": 0.9807, "close": 0.9822, "volume": 1109.0, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 0.9843, "high": 0.9875, "low": 0.9843, "close": 0.9848, "volume": 3067.4, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 0.9869, "high": 0.9983, "low": 0.9869, "close": 0.9983, "volume": 21862.1, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 0.9983, "high": 0.9983, "low": 0.9889, "close": 0.9913, "volume": 3125.2, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 0.9915, "high": 0.9984, "low": 0.9875, "close": 0.9919, "volume": 6248.7, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 0.9919, "high": 0.9947, "low": 0.9857, "close": 0.9901, "volume": 24976.4, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 0.9891, "high": 0.9983, "low": 0.988, "close": 0.998, "volume": 2683.2, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 0.9983, "high": 0.9984, "low": 0.993, "close": 0.994, "volume": 13704.3, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 0.994, "high": 0.9993, "low": 0.9894, "close": 0.9992, "volume": 3262.3, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 0.9992, "high": 1.0068, "low": 0.997, "close": 1.0059, "volume": 8165.9, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 1.0057, "high": 1.0073, "low": 0.9869, "close": 0.9872, "volume": 8978.7, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 0.989, "high": 0.9972, "low": 0.9884, "close": 0.9948, "volume": 6938.8, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 0.9971, "high": 0.9983, "low": 0.9731, "close": 0.9763, "volume": 14393.5, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 0.9768, "high": 0.9952, "low": 0.9768, "close": 0.9865, "volume": 5034.9, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 0.9869, "high": 0.9938, "low": 0.9802, "close": 0.9938, "volume": 1245.9, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 0.994, "high": 1.0209, "low": 0.99, "close": 1.0129, "volume": 40227.4, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 1.0166, "high": 1.0223, "low": 1.0119, "close": 1.0167, "volume": 29638.0, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 1.0192, "high": 1.039, "low": 1.0192, "close": 1.0387, "volume": 43314.7, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 1.0394, "high": 1.0485, "low": 1.0345, "close": 1.044, "volume": 39333.9, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 1.044, "high": 1.047, "low": 1.0414, "close": 1.0446, "volume": 8391.5, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 1.0444, "high": 1.059, "low": 1.0432, "close": 1.059, "volume": 26306.3, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 1.059, "high": 1.0629, "low": 1.0507, "close": 1.051, "volume": 46372.8, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 1.0507, "high": 1.0606, "low": 1.0427, "close": 1.06, "volume": 33876.5, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 1.0608, "high": 1.0675, "low": 1.0571, "close": 1.064, "volume": 11717.0, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 1.0648, "high": 1.0697, "low": 1.0561, "close": 1.063, "volume": 29755.8, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 1.062, "high": 1.0628, "low": 1.0546, "close": 1.0628, "volume": 17553.8, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 1.0616, "high": 1.0625, "low": 1.0566, "close": 1.0579, "volume": 5433.9, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 1.0583, "high": 1.0636, "low": 1.0535, "close": 1.0541, "volume": 15637.3, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 1.054, "high": 1.0747, "low": 1.0531, "close": 1.0648, "volume": 44224.2, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 1.0653, "high": 1.0736, "low": 1.0594, "close": 1.069, "volume": 17120.2, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 1.069, "high": 1.0729, "low": 1.0556, "close": 1.0571, "volume": 8468.1, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 1.0571, "high": 1.0621, "low": 1.0486, "close": 1.0511, "volume": 30880.2, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 1.05, "high": 1.0536, "low": 1.0486, "close": 1.0536, "volume": 8674.0, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 1.0536, "high": 1.058, "low": 1.0536, "close": 1.0551, "volume": 6772.0, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 1.054, "high": 1.054, "low": 1.0419, "close": 1.0436, "volume": 8475.6, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 1.0438, "high": 1.0464, "low": 1.0425, "close": 1.0458, "volume": 6948.2, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 1.044, "high": 1.0486, "low": 1.0408, "close": 1.0485, "volume": 7215.2, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 1.047, "high": 1.0505, "low": 1.046, "close": 1.0487, "volume": 2106.6, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 1.0503, "high": 1.0505, "low": 1.0411, "close": 1.0445, "volume": 1671.1, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 1.0453, "high": 1.055, "low": 1.0406, "close": 1.044, "volume": 8542.4, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 1.0408, "high": 1.0464, "low": 1.035, "close": 1.0432, "volume": 20395.2, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 1.0415, "high": 1.0443, "low": 1.0307, "close": 1.033, "volume": 15985.7, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 1.0325, "high": 1.035, "low": 1.0177, "close": 1.0231, "volume": 34862.7, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 1.0235, "high": 1.0306, "low": 1.0156, "close": 1.0249, "volume": 83650.0, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 1.0253, "high": 1.0311, "low": 1.0188, "close": 1.0256, "volume": 20890.8, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 1.0233, "high": 1.0318, "low": 1.0233, "close": 1.0261, "volume": 6909.6, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 1.026, "high": 1.0337, "low": 1.0228, "close": 1.0337, "volume": 37852.0, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 1.032, "high": 1.037, "low": 1.0272, "close": 1.037, "volume": 1964.8, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 1.0341, "high": 1.0341, "low": 1.0295, "close": 1.0332, "volume": 8322.9, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 1.0333, "high": 1.0349, "low": 1.0279, "close": 1.0295, "volume": 3143.1, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 1.0299, "high": 1.0316, "low": 1.0272, "close": 1.0291, "volume": 5278.5, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 1.0301, "high": 1.0366, "low": 1.0265, "close": 1.0291, "volume": 2732.2, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 1.0291, "high": 1.0296, "low": 1.0237, "close": 1.0268, "volume": 6098.7, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 1.0258, "high": 1.0294, "low": 1.0237, "close": 1.0254, "volume": 29674.7, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 1.0254, "high": 1.0255, "low": 1.0206, "close": 1.0251, "volume": 21379.2, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 1.0242, "high": 1.0341, "low": 1.02, "close": 1.0311, "volume": 31186.8, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 1.0276, "high": 1.0333, "low": 1.0263, "close": 1.0309, "volume": 7475.7, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 1.029, "high": 1.0338, "low": 1.028, "close": 1.0301, "volume": 1595.1, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 1.0291, "high": 1.0399, "low": 1.0291, "close": 1.0356, "volume": 3901.4, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 1.0349, "high": 1.0474, "low": 1.0349, "close": 1.0469, "volume": 30979.2, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 1.047, "high": 1.047, "low": 1.0366, "close": 1.0437, "volume": 17454.9, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 1.0445, "high": 1.0456, "low": 1.0373, "close": 1.0394, "volume": 15510.8, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 1.0415, "high": 1.0502, "low": 1.0241, "close": 1.0295, "volume": 48740.8, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 1.0297, "high": 1.037, "low": 1.0246, "close": 1.0362, "volume": 33092.0, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 1.037, "high": 1.0437, "low": 1.0364, "close": 1.0437, "volume": 26665.4, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 1.0442, "high": 1.0519, "low": 1.039, "close": 1.0484, "volume": 61667.7, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 1.0463, "high": 1.0498, "low": 1.0365, "close": 1.0448, "volume": 23766.3, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 1.045, "high": 1.06, "low": 1.045, "close": 1.06, "volume": 53609.8, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 1.06, "high": 1.0626, "low": 0.9897, "close": 1.0084, "volume": 134082.4, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 1.0087, "high": 1.0104, "low": 0.95, "close": 0.9889, "volume": 151610.3, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 0.9893, "high": 0.9915, "low": 0.9756, "close": 0.9792, "volume": 31843.3, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 0.9796, "high": 0.9873, "low": 0.975, "close": 0.9862, "volume": 51353.8, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 0.9857, "high": 1.0024, "low": 0.9799, "close": 1.0, "volume": 22105.7, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 1.0, "high": 1.0098, "low": 1.0, "close": 1.0065, "volume": 28102.5, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 1.0087, "high": 1.0124, "low": 0.9996, "close": 1.0086, "volume": 27526.2, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 1.0086, "high": 1.0279, "low": 1.0013, "close": 1.0233, "volume": 48584.8, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 1.0235, "high": 1.0264, "low": 1.0196, "close": 1.0258, "volume": 4174.2, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 1.0257, "high": 1.0258, "low": 1.016, "close": 1.017, "volume": 5775.7, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 1.017, "high": 1.02, "low": 1.0119, "close": 1.02, "volume": 19401.4, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 1.02, "high": 1.027, "low": 1.0164, "close": 1.0239, "volume": 15497.0, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 1.0265, "high": 1.0324, "low": 1.0256, "close": 1.0317, "volume": 9322.3, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 1.0289, "high": 1.0343, "low": 1.0266, "close": 1.0343, "volume": 22594.0, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 1.0329, "high": 1.0368, "low": 1.0226, "close": 1.03, "volume": 32264.9, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 1.0278, "high": 1.0421, "low": 1.0278, "close": 1.0421, "volume": 29177.0, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 1.0423, "high": 1.0567, "low": 1.0415, "close": 1.0454, "volume": 27654.6, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 1.044, "high": 1.0448, "low": 1.0389, "close": 1.0423, "volume": 6141.5, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 1.0429, "high": 1.0454, "low": 1.0385, "close": 1.0454, "volume": 11446.7, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 1.0435, "high": 1.0479, "low": 1.0373, "close": 1.0418, "volume": 31198.1, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 1.0421, "high": 1.0562, "low": 1.0385, "close": 1.054, "volume": 17813.4, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 1.0546, "high": 1.0599, "low": 1.0428, "close": 1.0492, "volume": 50804.2, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 1.0471, "high": 1.0508, "low": 1.044, "close": 1.0447, "volume": 3648.9, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 1.0472, "high": 1.0472, "low": 1.0215, "close": 1.0327, "volume": 31422.2, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 1.0319, "high": 1.0356, "low": 1.0058, "close": 1.0145, "volume": 44440.4, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 1.0145, "high": 1.0224, "low": 1.0103, "close": 1.0145, "volume": 38445.8, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 1.0178, "high": 1.0289, "low": 1.0115, "close": 1.0289, "volume": 18964.7, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 1.0295, "high": 1.0332, "low": 1.0237, "close": 1.0332, "volume": 4379.7, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 1.0269, "high": 1.0269, "low": 0.9987, "close": 1.012, "volume": 15680.5, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 1.0122, "high": 1.0124, "low": 0.9825, "close": 0.9948, "volume": 36259.2, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 0.9914, "high": 1.0049, "low": 0.9914, "close": 0.9991, "volume": 4107.8, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 1.0029, "high": 1.0149, "low": 1.0029, "close": 1.0144, "volume": 13840.6, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 1.0116, "high": 1.025, "low": 1.0105, "close": 1.0202, "volume": 15219.5, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 1.0234, "high": 1.0251, "low": 1.012, "close": 1.0165, "volume": 8039.6, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 1.0171, "high": 1.0216, "low": 1.0108, "close": 1.0125, "volume": 4348.1, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 1.015, "high": 1.0211, "low": 1.015, "close": 1.0181, "volume": 33978.1, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 1.0213, "high": 1.023, "low": 1.0161, "close": 1.0161, "volume": 1423.1, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 1.0183, "high": 1.0228, "low": 1.0167, "close": 1.0209, "volume": 563.8, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 1.0186, "high": 1.0186, "low": 1.0083, "close": 1.0095, "volume": 4746.5, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 1.0099, "high": 1.0197, "low": 1.0079, "close": 1.0171, "volume": 2039.3, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 1.018, "high": 1.0248, "low": 1.0123, "close": 1.0167, "volume": 64006.3, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 1.0161, "high": 1.0161, "low": 1.0097, "close": 1.0097, "volume": 16220.5, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 1.0135, "high": 1.0172, "low": 1.0109, "close": 1.0172, "volume": 3285.9, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 1.0172, "high": 1.0201, "low": 1.0044, "close": 1.019, "volume": 31484.3, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 1.0205, "high": 1.0279, "low": 1.0199, "close": 1.0264, "volume": 9351.6, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 1.0264, "high": 1.0294, "low": 1.0137, "close": 1.0156, "volume": 30353.8, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 1.0156, "high": 1.0186, "low": 1.005, "close": 1.005, "volume": 9950.4, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 1.0083, "high": 1.0096, "low": 1.0026, "close": 1.0058, "volume": 6642.8, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 1.0087, "high": 1.0205, "low": 1.0087, "close": 1.0194, "volume": 9769.7, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 1.0161, "high": 1.0196, "low": 1.014, "close": 1.0172, "volume": 17377.7, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 1.0174, "high": 1.0186, "low": 1.0138, "close": 1.0166, "volume": 1799.3, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 1.0176, "high": 1.0176, "low": 1.0118, "close": 1.0154, "volume": 19006.4, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 1.012, "high": 1.0194, "low": 1.0118, "close": 1.0179, "volume": 16896.0, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 1.0189, "high": 1.0238, "low": 1.0189, "close": 1.0204, "volume": 3874.7, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 1.0204, "high": 1.0259, "low": 1.018, "close": 1.0223, "volume": 15845.8, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 1.0229, "high": 1.035, "low": 1.0224, "close": 1.0283, "volume": 46298.1, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 1.0283, "high": 1.0434, "low": 1.0268, "close": 1.0431, "volume": 39286.7, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 1.0431, "high": 1.0454, "low": 1.0319, "close": 1.0445, "volume": 61422.1, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 1.0447, "high": 1.0495, "low": 1.0388, "close": 1.0493, "volume": 19941.5, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 1.0493, "high": 1.0646, "low": 1.0394, "close": 1.0596, "volume": 106575.8, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 1.0593, "high": 1.0664, "low": 1.054, "close": 1.0607, "volume": 22203.2, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 1.0621, "high": 1.08, "low": 1.0621, "close": 1.0731, "volume": 67613.7, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 1.0697, "high": 1.0731, "low": 1.0612, "close": 1.0673, "volume": 12661.5, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 1.0653, "high": 1.0726, "low": 1.0551, "close": 1.0598, "volume": 50679.5, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 1.0598, "high": 1.0671, "low": 1.0518, "close": 1.0622, "volume": 22914.7, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 1.0624, "high": 1.0683, "low": 1.0608, "close": 1.0645, "volume": 19040.5, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 1.0645, "high": 1.066, "low": 1.0618, "close": 1.0627, "volume": 1224.9, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 1.0663, "high": 1.0771, "low": 1.0661, "close": 1.0735, "volume": 10290.2, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 1.0735, "high": 1.0833, "low": 1.0735, "close": 1.076, "volume": 31070.8, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 1.0793, "high": 1.0829, "low": 1.067, "close": 1.0784, "volume": 22204.1, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 1.0784, "high": 1.0867, "low": 1.0692, "close": 1.0724, "volume": 28515.5, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 1.0738, "high": 1.0823, "low": 1.0662, "close": 1.0745, "volume": 18211.3, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 1.0744, "high": 1.0846, "low": 1.0727, "close": 1.0804, "volume": 15432.8, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 1.0811, "high": 1.0968, "low": 1.0811, "close": 1.0968, "volume": 20581.0, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 1.0968, "high": 1.0982, "low": 1.0893, "close": 1.0961, "volume": 12185.0, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 1.0958, "high": 1.0958, "low": 1.0749, "close": 1.0829, "volume": 39978.0, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 1.0858, "high": 1.0914, "low": 1.0794, "close": 1.0888, "volume": 27803.2, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 1.087, "high": 1.092, "low": 1.0852, "close": 1.0875, "volume": 1926.2, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 1.0872, "high": 1.095, "low": 1.0824, "close": 1.095, "volume": 29382.3, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 1.095, "high": 1.1, "low": 1.085, "close": 1.0911, "volume": 42285.3, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 1.0899, "high": 1.0978, "low": 1.084, "close": 1.087, "volume": 7821.7, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 1.0859, "high": 1.0889, "low": 1.0769, "close": 1.081, "volume": 16176.4, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 1.0786, "high": 1.0835, "low": 1.0761, "close": 1.0835, "volume": 12240.7, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 1.0836, "high": 1.0876, "low": 1.0826, "close": 1.0876, "volume": 4157.6, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 1.0876, "high": 1.1123, "low": 1.0831, "close": 1.1034, "volume": 107611.7, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 1.1066, "high": 1.1069, "low": 1.0881, "close": 1.0988, "volume": 20405.7, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 1.0966, "high": 1.0972, "low": 1.034, "close": 1.0579, "volume": 83036.7, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 1.0604, "high": 1.077, "low": 1.0434, "close": 1.0724, "volume": 17712.8, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 1.0734, "high": 1.0847, "low": 1.0729, "close": 1.0847, "volume": 18818.4, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 1.0814, "high": 1.0814, "low": 1.0679, "close": 1.0679, "volume": 7897.9, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 1.0698, "high": 1.0745, "low": 1.0654, "close": 1.0745, "volume": 1724.6, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 1.0745, "high": 1.0826, "low": 1.0704, "close": 1.071, "volume": 6653.1, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 1.0742, "high": 1.0742, "low": 1.0681, "close": 1.0719, "volume": 1173.5, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 1.0719, "high": 1.0738, "low": 1.0671, "close": 1.0725, "volume": 2311.2, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 1.0703, "high": 1.0752, "low": 1.0703, "close": 1.0717, "volume": 1434.1, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 1.0699, "high": 1.0767, "low": 1.0573, "close": 1.0766, "volume": 46304.0, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 1.0751, "high": 1.0831, "low": 1.0734, "close": 1.0831, "volume": 6859.8, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 1.0831, "high": 1.0831, "low": 1.076, "close": 1.0803, "volume": 1523.7, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 1.0783, "high": 1.0823, "low": 1.076, "close": 1.0798, "volume": 7116.4, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 1.08, "high": 1.08, "low": 1.0714, "close": 1.072, "volume": 712.5, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 1.0745, "high": 1.0803, "low": 1.0735, "close": 1.0768, "volume": 5617.4, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 1.0766, "high": 1.0931, "low": 1.0766, "close": 1.092, "volume": 23315.0, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 1.0924, "high": 1.0956, "low": 1.0852, "close": 1.0882, "volume": 13302.7, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 1.0888, "high": 1.1062, "low": 1.0855, "close": 1.0983, "volume": 37324.2, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 1.1015, "high": 1.1148, "low": 1.0908, "close": 1.1009, "volume": 50527.4, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 1.1014, "high": 1.1014, "low": 1.0888, "close": 1.0917, "volume": 59328.8, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 1.0936, "high": 1.0967, "low": 1.0862, "close": 1.0885, "volume": 9306.1, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 1.0892, "high": 1.0982, "low": 1.0855, "close": 1.0982, "volume": 8349.7, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 1.0982, "high": 1.1002, "low": 1.0865, "close": 1.087, "volume": 6135.1, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 1.0881, "high": 1.0891, "low": 1.0813, "close": 1.0891, "volume": 16502.3, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 1.0892, "high": 1.0978, "low": 1.085, "close": 1.0928, "volume": 31493.8, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 1.0925, "high": 1.1076, "low": 1.0911, "close": 1.1016, "volume": 23278.4, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 1.1051, "high": 1.1111, "low": 1.0947, "close": 1.109, "volume": 9138.4, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 1.1104, "high": 1.1104, "low": 1.0891, "close": 1.0903, "volume": 21721.0, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 1.0917, "high": 1.097, "low": 1.0886, "close": 1.0959, "volume": 3147.0, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 1.0954, "high": 1.1184, "low": 1.0923, "close": 1.1182, "volume": 22708.3, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 1.1182, "high": 1.1192, "low": 1.0914, "close": 1.0949, "volume": 27603.9, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 1.0952, "high": 1.1081, "low": 1.0845, "close": 1.1044, "volume": 22268.8, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 1.1066, "high": 1.13, "low": 1.1034, "close": 1.1195, "volume": 45648.8, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 1.123, "high": 1.13, "low": 1.1155, "close": 1.1181, "volume": 34373.5, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 1.1217, "high": 1.1285, "low": 1.1014, "close": 1.1014, "volume": 26631.0, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 1.106, "high": 1.1376, "low": 1.0938, "close": 1.1376, "volume": 53876.1, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 1.1341, "high": 1.14, "low": 1.1109, "close": 1.1353, "volume": 40752.1, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 1.1387, "high": 1.1484, "low": 1.1268, "close": 1.1361, "volume": 54074.3, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 1.1339, "high": 1.1447, "low": 1.1251, "close": 1.1447, "volume": 10165.4, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 1.1447, "high": 1.1463, "low": 1.1359, "close": 1.1446, "volume": 6296.1, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 1.1421, "high": 1.145, "low": 1.1331, "close": 1.14, "volume": 28293.9, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 1.1414, "high": 1.1414, "low": 1.1171, "close": 1.1175, "volume": 40989.3, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 1.1179, "high": 1.139, "low": 1.1164, "close": 1.1334, "volume": 19710.8, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 1.1334, "high": 1.1371, "low": 1.1092, "close": 1.116, "volume": 17925.0, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 1.1162, "high": 1.1205, "low": 1.1082, "close": 1.1203, "volume": 27305.2, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 1.1203, "high": 1.1438, "low": 1.1098, "close": 1.1214, "volume": 69390.5, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 1.1208, "high": 1.136, "low": 1.0954, "close": 1.136, "volume": 127438.2, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 1.1361, "high": 1.1375, "low": 1.1228, "close": 1.132, "volume": 41867.9, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 1.1342, "high": 1.1358, "low": 1.1154, "close": 1.1154, "volume": 6255.0, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 1.1154, "high": 1.124, "low": 1.1075, "close": 1.1229, "volume": 12973.2, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 1.1194, "high": 1.1294, "low": 1.1169, "close": 1.1233, "volume": 4734.4, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 1.1246, "high": 1.1388, "low": 1.1245, "close": 1.1353, "volume": 32753.2, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 1.1347, "high": 1.1407, "low": 1.1277, "close": 1.1313, "volume": 32191.5, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 1.1289, "high": 1.14, "low": 1.1244, "close": 1.1389, "volume": 17534.9, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 1.1397, "high": 1.1416, "low": 1.1305, "close": 1.1372, "volume": 21902.8, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 1.1356, "high": 1.1356, "low": 1.1169, "close": 1.1266, "volume": 20995.5, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 1.1302, "high": 1.1346, "low": 1.1023, "close": 1.1152, "volume": 49717.6, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 1.1167, "high": 1.1223, "low": 1.0704, "close": 1.0842, "volume": 77315.8, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 1.0818, "high": 1.0909, "low": 1.0613, "close": 1.0863, "volume": 64189.3, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 1.0875, "high": 1.0925, "low": 1.0718, "close": 1.0786, "volume": 37746.9, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 1.0786, "high": 1.0799, "low": 0.99, "close": 1.0005, "volume": 112945.8, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 0.997, "high": 1.0334, "low": 0.99, "close": 1.001, "volume": 124267.9, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 0.9951, "high": 1.0429, "low": 0.9951, "close": 1.0167, "volume": 52027.1, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 1.0116, "high": 1.0163, "low": 1.0011, "close": 1.0159, "volume": 41498.1, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 1.0139, "high": 1.0374, "low": 1.0139, "close": 1.0345, "volume": 24308.0, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 1.0322, "high": 1.0408, "low": 1.0265, "close": 1.0265, "volume": 45099.2, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 1.0265, "high": 1.0329, "low": 1.0111, "close": 1.0116, "volume": 34501.5, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 1.0116, "high": 1.0154, "low": 0.9952, "close": 0.9952, "volume": 32543.8, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 0.9961, "high": 1.0096, "low": 0.9961, "close": 1.0096, "volume": 46994.0, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 1.0096, "high": 1.0269, "low": 1.0091, "close": 1.0237, "volume": 8148.5, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 1.0269, "high": 1.05, "low": 1.0269, "close": 1.05, "volume": 8517.7, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 1.05, "high": 1.0581, "low": 1.0475, "close": 1.0576, "volume": 25161.9, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 1.0552, "high": 1.0645, "low": 1.0534, "close": 1.0644, "volume": 13375.7, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 1.0645, "high": 1.0879, "low": 1.0645, "close": 1.0775, "volume": 49910.8, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 1.077, "high": 1.077, "low": 1.0536, "close": 1.0536, "volume": 29850.7, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 1.0537, "high": 1.0641, "low": 1.0537, "close": 1.0628, "volume": 2050.1, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 1.0619, "high": 1.0734, "low": 1.0602, "close": 1.0712, "volume": 8551.1, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 1.0704, "high": 1.072, "low": 1.0411, "close": 1.0595, "volume": 25691.4, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 1.0594, "high": 1.0637, "low": 1.0443, "close": 1.0619, "volume": 10364.5, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 1.0637, "high": 1.0699, "low": 1.0558, "close": 1.0642, "volume": 20796.1, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 1.0581, "high": 1.0711, "low": 1.0456, "close": 1.0598, "volume": 15933.6, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 1.0683, "high": 1.0809, "low": 1.064, "close": 1.0748, "volume": 26447.1, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 1.0706, "high": 1.0832, "low": 1.0693, "close": 1.0821, "volume": 16452.2, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 1.0833, "high": 1.0842, "low": 1.0742, "close": 1.0813, "volume": 6671.3, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 1.082, "high": 1.0868, "low": 1.0746, "close": 1.0808, "volume": 9639.1, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 1.0793, "high": 1.085, "low": 1.0762, "close": 1.085, "volume": 5460.8, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 1.0836, "high": 1.0943, "low": 1.0829, "close": 1.0923, "volume": 13632.2, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 1.094, "high": 1.0948, "low": 1.091, "close": 1.0923, "volume": 7594.6, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 1.0931, "high": 1.1155, "low": 1.07, "close": 1.1125, "volume": 91202.9, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 1.1128, "high": 1.1279, "low": 1.1092, "close": 1.1245, "volume": 38176.5, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 1.124, "high": 1.1258, "low": 1.1099, "close": 1.1258, "volume": 19022.1, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 1.125, "high": 1.1317, "low": 1.1148, "close": 1.1294, "volume": 36373.9, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 1.1292, "high": 1.1332, "low": 1.119, "close": 1.123, "volume": 22972.7, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 1.129, "high": 1.1347, "low": 1.1158, "close": 1.1158, "volume": 8162.7, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 1.1194, "high": 1.1227, "low": 1.0997, "close": 1.1032, "volume": 23146.0, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 1.1034, "high": 1.1115, "low": 1.1012, "close": 1.1115, "volume": 9071.2, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 1.1125, "high": 1.1269, "low": 1.1111, "close": 1.1265, "volume": 14353.1, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 1.1269, "high": 1.1346, "low": 1.125, "close": 1.1341, "volume": 15409.4, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 1.1326, "high": 1.1376, "low": 1.1322, "close": 1.1341, "volume": 13120.4, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 1.1348, "high": 1.1376, "low": 1.1321, "close": 1.1321, "volume": 2672.0, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 1.1334, "high": 1.1391, "low": 1.1248, "close": 1.1336, "volume": 24076.7, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 1.1336, "high": 1.1377, "low": 1.125, "close": 1.1252, "volume": 5117.4, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 1.1281, "high": 1.1385, "low": 1.1227, "close": 1.1385, "volume": 11206.8, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 1.1385, "high": 1.145, "low": 1.1258, "close": 1.1413, "volume": 58909.5, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 1.1412, "high": 1.1551, "low": 1.1357, "close": 1.1551, "volume": 58310.7, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 1.1551, "high": 1.1742, "low": 1.1431, "close": 1.1594, "volume": 86204.6, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 1.161, "high": 1.1691, "low": 1.1567, "close": 1.1613, "volume": 17986.6, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 1.1625, "high": 1.1632, "low": 1.1547, "close": 1.1613, "volume": 18164.7, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 1.1606, "high": 1.1665, "low": 1.1569, "close": 1.162, "volume": 14074.9, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 1.1641, "high": 1.1688, "low": 1.1613, "close": 1.1655, "volume": 3168.7, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 1.1655, "high": 1.1655, "low": 1.1511, "close": 1.161, "volume": 23780.4, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 1.161, "high": 1.1639, "low": 1.1566, "close": 1.1576, "volume": 9470.5, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 1.16, "high": 1.1608, "low": 1.1527, "close": 1.159, "volume": 22334.7, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 1.16, "high": 1.1661, "low": 1.1546, "close": 1.166, "volume": 13648.7, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 1.1661, "high": 1.1724, "low": 1.161, "close": 1.161, "volume": 13715.4, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 1.1606, "high": 1.1619, "low": 1.1546, "close": 1.1547, "volume": 9476.8, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 1.1557, "high": 1.1566, "low": 1.15, "close": 1.1566, "volume": 4116.2, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 1.1571, "high": 1.1642, "low": 1.1551, "close": 1.1598, "volume": 7200.4, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 1.1576, "high": 1.1576, "low": 1.1516, "close": 1.155, "volume": 637.0, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 1.1536, "high": 1.1585, "low": 1.1528, "close": 1.156, "volume": 10746.3, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 1.156, "high": 1.1583, "low": 1.15, "close": 1.1519, "volume": 9417.9, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 1.1509, "high": 1.1536, "low": 1.1434, "close": 1.1536, "volume": 6470.9, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 1.1534, "high": 1.1562, "low": 1.1507, "close": 1.1514, "volume": 3543.3, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 1.1549, "high": 1.1611, "low": 1.1549, "close": 1.1593, "volume": 9592.0, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 1.1592, "high": 1.1592, "low": 1.151, "close": 1.157, "volume": 9413.8, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 1.1576, "high": 1.1576, "low": 1.1516, "close": 1.1542, "volume": 1861.6, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 1.1521, "high": 1.1569, "low": 1.148, "close": 1.1487, "volume": 23395.9, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 1.1489, "high": 1.1505, "low": 1.1433, "close": 1.1472, "volume": 4166.5, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 1.1478, "high": 1.1478, "low": 1.1128, "close": 1.1194, "volume": 118641.7, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 1.1223, "high": 1.1282, "low": 1.11, "close": 1.1272, "volume": 46773.3, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 1.1287, "high": 1.1395, "low": 1.1269, "close": 1.1322, "volume": 14315.4, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 1.13, "high": 1.1319, "low": 1.1244, "close": 1.1263, "volume": 44695.4, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 1.1289, "high": 1.1306, "low": 1.1203, "close": 1.1252, "volume": 5849.5, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 1.1285, "high": 1.134, "low": 1.1258, "close": 1.1279, "volume": 27788.8, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 1.1287, "high": 1.1337, "low": 1.123, "close": 1.1233, "volume": 36336.3, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 1.1227, "high": 1.128, "low": 1.121, "close": 1.1224, "volume": 1901.9, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 1.1239, "high": 1.1278, "low": 1.1205, "close": 1.1239, "volume": 7062.6, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 1.1235, "high": 1.1276, "low": 1.1206, "close": 1.1229, "volume": 5843.0, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 1.1228, "high": 1.1277, "low": 1.1164, "close": 1.1269, "volume": 5962.3, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 1.1262, "high": 1.1343, "low": 1.126, "close": 1.1312, "volume": 6059.0, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 1.1307, "high": 1.1367, "low": 1.128, "close": 1.1367, "volume": 5068.0, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 1.137, "high": 1.14, "low": 1.1338, "close": 1.1386, "volume": 29605.6, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 1.1384, "high": 1.1384, "low": 1.1302, "close": 1.1321, "volume": 13560.2, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 1.1305, "high": 1.1349, "low": 1.1303, "close": 1.1325, "volume": 15734.9, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 1.1345, "high": 1.1384, "low": 1.1333, "close": 1.137, "volume": 18436.1, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 1.1379, "high": 1.1382, "low": 1.1322, "close": 1.1322, "volume": 53480.8, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 1.1322, "high": 1.1373, "low": 1.1322, "close": 1.1331, "volume": 56502.6, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 1.1355, "high": 1.1359, "low": 1.1232, "close": 1.1312, "volume": 14917.6, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 1.134, "high": 1.1362, "low": 1.1275, "close": 1.1359, "volume": 38648.8, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 1.1373, "high": 1.1395, "low": 1.1349, "close": 1.1395, "volume": 706.7, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 1.1395, "high": 1.1395, "low": 1.1357, "close": 1.1386, "volume": 5909.7, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 1.1397, "high": 1.14, "low": 1.1319, "close": 1.133, "volume": 9922.8, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 1.133, "high": 1.1408, "low": 1.1297, "close": 1.1402, "volume": 23037.4, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 1.1402, "high": 1.1402, "low": 1.1306, "close": 1.1338, "volume": 4279.1, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 1.1314, "high": 1.1347, "low": 1.1256, "close": 1.1277, "volume": 6898.0, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 1.1304, "high": 1.1328, "low": 1.1266, "close": 1.128, "volume": 4255.4, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 1.1273, "high": 1.1335, "low": 1.1255, "close": 1.1281, "volume": 5828.7, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 1.1311, "high": 1.1359, "low": 1.1277, "close": 1.1345, "volume": 5206.4, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 1.1359, "high": 1.1388, "low": 1.1323, "close": 1.1367, "volume": 14508.5, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 1.1375, "high": 1.1478, "low": 1.1352, "close": 1.1402, "volume": 8500.0, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 1.1398, "high": 1.1492, "low": 1.1379, "close": 1.1491, "volume": 5242.1, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 1.1492, "high": 1.16, "low": 1.1469, "close": 1.1566, "volume": 54271.7, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 1.1586, "high": 1.16, "low": 1.149, "close": 1.1535, "volume": 12535.2, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 1.1538, "high": 1.1619, "low": 1.1449, "close": 1.1573, "volume": 8096.4, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 1.1585, "high": 1.1643, "low": 1.1522, "close": 1.1601, "volume": 38501.5, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 1.162, "high": 1.1643, "low": 1.1567, "close": 1.157, "volume": 4377.8, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 1.157, "high": 1.176, "low": 1.157, "close": 1.1758, "volume": 18013.8, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 1.1752, "high": 1.18, "low": 1.1527, "close": 1.1764, "volume": 59935.7, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 1.1765, "high": 1.19, "low": 1.1765, "close": 1.19, "volume": 47501.8, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 1.19, "high": 1.2186, "low": 1.176, "close": 1.218, "volume": 118277.0, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 1.2175, "high": 1.2284, "low": 1.203, "close": 1.2156, "volume": 127890.6, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 1.2145, "high": 1.2234, "low": 1.208, "close": 1.2129, "volume": 5050.8, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 1.2094, "high": 1.2192, "low": 1.2091, "close": 1.2184, "volume": 7136.0, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 1.2171, "high": 1.2276, "low": 1.206, "close": 1.2174, "volume": 13920.4, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 1.2174, "high": 1.2444, "low": 1.2144, "close": 1.2216, "volume": 49961.7, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 1.2226, "high": 1.229, "low": 1.1966, "close": 1.2286, "volume": 44598.5, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 1.2254, "high": 1.2298, "low": 1.2108, "close": 1.2108, "volume": 36244.4, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 1.211, "high": 1.2247, "low": 1.211, "close": 1.2164, "volume": 9857.3, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 1.2153, "high": 1.2309, "low": 1.2129, "close": 1.2269, "volume": 47951.2, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 1.2262, "high": 1.2309, "low": 1.2056, "close": 1.2101, "volume": 23470.1, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 1.2104, "high": 1.2119, "low": 1.1995, "close": 1.203, "volume": 21032.1, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 1.203, "high": 1.2084, "low": 1.2029, "close": 1.2069, "volume": 4920.9, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 1.2084, "high": 1.21, "low": 1.2045, "close": 1.21, "volume": 7896.9, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 1.2097, "high": 1.2097, "low": 1.1919, "close": 1.2016, "volume": 22156.0, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 1.2025, "high": 1.2271, "low": 1.2018, "close": 1.2163, "volume": 40676.8, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 1.2157, "high": 1.2196, "low": 1.163, "close": 1.1946, "volume": 61936.2, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 1.1946, "high": 1.1991, "low": 1.1735, "close": 1.1873, "volume": 44519.4, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 1.1877, "high": 1.2012, "low": 1.1877, "close": 1.1968, "volume": 10796.9, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 1.1984, "high": 1.2075, "low": 1.1925, "close": 1.1965, "volume": 19464.0, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 1.1983, "high": 1.1991, "low": 1.1886, "close": 1.1902, "volume": 5359.1, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 1.191, "high": 1.2011, "low": 1.1835, "close": 1.1928, "volume": 13831.3, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 1.194, "high": 1.2016, "low": 1.1869, "close": 1.2016, "volume": 6397.3, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 1.2019, "high": 1.2228, "low": 1.1982, "close": 1.2153, "volume": 56663.2, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 1.2199, "high": 1.2278, "low": 1.2174, "close": 1.2236, "volume": 9717.6, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 1.2223, "high": 1.2228, "low": 1.2116, "close": 1.2228, "volume": 20417.4, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 1.2228, "high": 1.2317, "low": 1.2166, "close": 1.2236, "volume": 27873.3, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 1.2232, "high": 1.2291, "low": 1.2149, "close": 1.221, "volume": 6569.0, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 1.2208, "high": 1.2234, "low": 1.215, "close": 1.2159, "volume": 12630.9, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 1.2168, "high": 1.2211, "low": 1.2041, "close": 1.2065, "volume": 18091.0, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 1.2092, "high": 1.2129, "low": 1.2049, "close": 1.2089, "volume": 15442.6, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 1.2063, "high": 1.2134, "low": 1.2032, "close": 1.2032, "volume": 20876.0, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 1.206, "high": 1.2137, "low": 1.1982, "close": 1.2105, "volume": 24564.3, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 1.2119, "high": 1.2141, "low": 1.2044, "close": 1.2111, "volume": 23684.9, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 1.2102, "high": 1.2272, "low": 1.2093, "close": 1.2151, "volume": 26834.9, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 1.2151, "high": 1.2151, "low": 1.2016, "close": 1.2044, "volume": 19743.5, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 1.2044, "high": 1.2149, "low": 1.2039, "close": 1.2145, "volume": 10384.1, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 1.2145, "high": 1.2233, "low": 1.2124, "close": 1.221, "volume": 6866.3, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 1.219, "high": 1.2376, "low": 1.215, "close": 1.2308, "volume": 29164.3, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 1.2334, "high": 1.2395, "low": 1.2233, "close": 1.2343, "volume": 30470.5, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 1.2304, "high": 1.2358, "low": 1.2234, "close": 1.226, "volume": 7905.9, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 1.2268, "high": 1.2319, "low": 1.2239, "close": 1.2271, "volume": 17213.7, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 1.2271, "high": 1.2337, "low": 1.2242, "close": 1.2307, "volume": 7980.8, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 1.2307, "high": 1.2307, "low": 1.2101, "close": 1.2148, "volume": 31902.7, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 1.2158, "high": 1.2181, "low": 1.2088, "close": 1.2134, "volume": 23667.2, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 1.2129, "high": 1.2129, "low": 1.2076, "close": 1.2086, "volume": 21912.1, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 1.2113, "high": 1.2113, "low": 1.1875, "close": 1.1991, "volume": 36617.6, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 1.1998, "high": 1.1998, "low": 1.1889, "close": 1.1902, "volume": 14415.3, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 1.1876, "high": 1.1886, "low": 1.1642, "close": 1.1682, "volume": 17471.4, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 1.1701, "high": 1.19, "low": 1.1701, "close": 1.1882, "volume": 14022.8, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 1.1889, "high": 1.1911, "low": 1.1825, "close": 1.1867, "volume": 3540.1, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 1.1886, "high": 1.1978, "low": 1.1883, "close": 1.19, "volume": 4525.5, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 1.189, "high": 1.1935, "low": 1.1732, "close": 1.1935, "volume": 13850.9, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 1.1889, "high": 1.1928, "low": 1.1802, "close": 1.1893, "volume": 7420.5, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 1.1864, "high": 1.1944, "low": 1.1709, "close": 1.1735, "volume": 43590.8, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 1.1726, "high": 1.189, "low": 1.167, "close": 1.1867, "volume": 17303.9, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 1.1888, "high": 1.1888, "low": 1.1595, "close": 1.1624, "volume": 33088.7, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 1.1594, "high": 1.1771, "low": 1.1407, "close": 1.1629, "volume": 65897.0, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 1.1682, "high": 1.1769, "low": 1.1613, "close": 1.1738, "volume": 16331.6, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 1.1727, "high": 1.178, "low": 1.1727, "close": 1.178, "volume": 1250.8, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 1.1768, "high": 1.177, "low": 1.1607, "close": 1.1607, "volume": 9730.8, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 1.1644, "high": 1.1671, "low": 1.1593, "close": 1.166, "volume": 5417.8, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 1.1619, "high": 1.1682, "low": 1.1619, "close": 1.1669, "volume": 4171.5, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 1.167, "high": 1.1816, "low": 1.1631, "close": 1.1811, "volume": 5149.0, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 1.179, "high": 1.1827, "low": 1.1735, "close": 1.1782, "volume": 15531.7, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 1.1789, "high": 1.1926, "low": 1.1756, "close": 1.1911, "volume": 8610.5, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 1.1912, "high": 1.1978, "low": 1.1895, "close": 1.1978, "volume": 9979.4, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 1.1978, "high": 1.2058, "low": 1.1956, "close": 1.2058, "volume": 20668.7, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 1.2055, "high": 1.2105, "low": 1.1996, "close": 1.2065, "volume": 23451.1, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 1.2045, "high": 1.2045, "low": 1.1725, "close": 1.1921, "volume": 40241.2, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 1.1934, "high": 1.2087, "low": 1.1925, "close": 1.2071, "volume": 12901.0, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 1.2087, "high": 1.2103, "low": 1.203, "close": 1.203, "volume": 2295.6, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 1.2094, "high": 1.217, "low": 1.2081, "close": 1.217, "volume": 7405.3, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 1.2166, "high": 1.2239, "low": 1.2123, "close": 1.2217, "volume": 14582.9, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 1.2238, "high": 1.2385, "low": 1.2153, "close": 1.2377, "volume": 25928.0, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 1.2382, "high": 1.2431, "low": 1.221, "close": 1.2424, "volume": 67519.7, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 1.24, "high": 1.258, "low": 1.2196, "close": 1.2537, "volume": 129211.0, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 1.2537, "high": 1.2715, "low": 1.2537, "close": 1.2578, "volume": 195244.2, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 1.2624, "high": 1.2893, "low": 1.2594, "close": 1.2594, "volume": 84176.5, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 1.2595, "high": 1.2858, "low": 1.2529, "close": 1.2732, "volume": 31893.2, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 1.2768, "high": 1.2826, "low": 1.2662, "close": 1.2719, "volume": 21801.3, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 1.2795, "high": 1.2827, "low": 1.2624, "close": 1.2719, "volume": 10836.7, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 1.2701, "high": 1.2804, "low": 1.2694, "close": 1.2749, "volume": 49179.6, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 1.2725, "high": 1.275, "low": 1.2686, "close": 1.2686, "volume": 5267.1, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 1.2726, "high": 1.275, "low": 1.2572, "close": 1.2621, "volume": 31740.3, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 1.2617, "high": 1.2728, "low": 1.2617, "close": 1.2649, "volume": 15204.2, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 1.2657, "high": 1.274, "low": 1.259, "close": 1.2596, "volume": 8752.5, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 1.2618, "high": 1.2728, "low": 1.2599, "close": 1.271, "volume": 3188.0, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 1.2699, "high": 1.2833, "low": 1.2649, "close": 1.2742, "volume": 28669.1, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 1.2736, "high": 1.2736, "low": 1.2553, "close": 1.2636, "volume": 13169.5, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 1.2601, "high": 1.275, "low": 1.2599, "close": 1.2661, "volume": 9021.3, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 1.2636, "high": 1.2637, "low": 1.2518, "close": 1.2543, "volume": 55856.2, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 1.2519, "high": 1.2545, "low": 1.244, "close": 1.244, "volume": 55049.3, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 1.244, "high": 1.2681, "low": 1.2408, "close": 1.2448, "volume": 13025.8, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 1.2478, "high": 1.248, "low": 1.24, "close": 1.246, "volume": 11194.2, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 1.2422, "high": 1.2444, "low": 1.2361, "close": 1.2406, "volume": 7141.3, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 1.2361, "high": 1.2626, "low": 1.2352, "close": 1.2386, "volume": 16040.6, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 1.2402, "high": 1.2597, "low": 1.2402, "close": 1.2561, "volume": 7425.3, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 1.2581, "high": 1.2581, "low": 1.2422, "close": 1.2447, "volume": 2628.0, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 1.2414, "high": 1.2435, "low": 1.23, "close": 1.2357, "volume": 7829.3, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 1.2349, "high": 1.2452, "low": 1.2312, "close": 1.234, "volume": 9148.6, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 1.2335, "high": 1.2364, "low": 1.2134, "close": 1.2134, "volume": 42354.1, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 1.2158, "high": 1.2265, "low": 1.2134, "close": 1.2199, "volume": 12074.7, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 1.2188, "high": 1.2248, "low": 1.2, "close": 1.2088, "volume": 12834.1, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 1.2069, "high": 1.2156, "low": 1.193, "close": 1.2147, "volume": 21244.8, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 1.2162, "high": 1.2171, "low": 1.2094, "close": 1.2167, "volume": 8388.6, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 1.2129, "high": 1.2129, "low": 1.1864, "close": 1.1899, "volume": 16251.0, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 1.1884, "high": 1.1972, "low": 1.1761, "close": 1.1882, "volume": 21644.3, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 1.1884, "high": 1.2001, "low": 1.1884, "close": 1.1935, "volume": 14719.7, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 1.1971, "high": 1.2087, "low": 1.187, "close": 1.2087, "volume": 10647.1, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 1.2087, "high": 1.2201, "low": 1.2087, "close": 1.219, "volume": 14177.0, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 1.2209, "high": 1.2232, "low": 1.219, "close": 1.223, "volume": 4785.8, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 1.2214, "high": 1.2302, "low": 1.218, "close": 1.225, "volume": 10059.9, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 1.2228, "high": 1.2228, "low": 1.2062, "close": 1.207, "volume": 17503.0, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 1.2069, "high": 1.2388, "low": 1.1585, "close": 1.1659, "volume": 73474.0, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 1.167, "high": 1.2094, "low": 1.15, "close": 1.1546, "volume": 60845.5, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 1.1507, "high": 1.159, "low": 1.129, "close": 1.1385, "volume": 26914.4, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 1.1388, "high": 1.1465, "low": 1.13, "close": 1.1382, "volume": 18837.2, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 1.1362, "high": 1.1577, "low": 1.1351, "close": 1.1561, "volume": 9598.6, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 1.157, "high": 1.1571, "low": 1.1452, "close": 1.152, "volume": 4337.3, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 1.1497, "high": 1.1497, "low": 1.12, "close": 1.12, "volume": 28933.1, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 1.1216, "high": 1.1394, "low": 1.11, "close": 1.1172, "volume": 27449.5, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 1.1226, "high": 1.1274, "low": 1.115, "close": 1.115, "volume": 23084.7, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 1.115, "high": 1.1155, "low": 1.0905, "close": 1.1139, "volume": 27183.9, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 1.1101, "high": 1.1176, "low": 1.1067, "close": 1.1095, "volume": 12460.1, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 1.115, "high": 1.1287, "low": 1.1067, "close": 1.1281, "volume": 7478.4, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 1.1287, "high": 1.131, "low": 1.1163, "close": 1.1273, "volume": 21443.0, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 1.1305, "high": 1.1378, "low": 1.0862, "close": 1.1229, "volume": 46607.3, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 1.1247, "high": 1.1298, "low": 1.113, "close": 1.1196, "volume": 9527.5, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 1.1181, "high": 1.1227, "low": 1.111, "close": 1.1194, "volume": 13238.2, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 1.1226, "high": 1.1467, "low": 1.1217, "close": 1.1467, "volume": 16179.1, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 1.1441, "high": 1.1561, "low": 1.1177, "close": 1.1245, "volume": 43595.4, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 1.1242, "high": 1.1242, "low": 1.1009, "close": 1.1034, "volume": 15763.4, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 1.1057, "high": 1.1205, "low": 1.1057, "close": 1.1205, "volume": 13251.3, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 1.1206, "high": 1.1348, "low": 1.1188, "close": 1.1348, "volume": 19525.3, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 1.1314, "high": 1.1446, "low": 1.1299, "close": 1.1405, "volume": 5128.5, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 1.1388, "high": 1.147, "low": 1.1164, "close": 1.1388, "volume": 32010.9, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 1.1404, "high": 1.1454, "low": 1.1371, "close": 1.1387, "volume": 2131.5, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 1.1367, "high": 1.1399, "low": 1.1336, "close": 1.1373, "volume": 8319.0, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 1.1336, "high": 1.1419, "low": 1.1314, "close": 1.1419, "volume": 1617.1, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 1.1412, "high": 1.1454, "low": 1.1355, "close": 1.1383, "volume": 8436.7, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 1.1356, "high": 1.1365, "low": 1.1199, "close": 1.1365, "volume": 16263.0, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 1.1367, "high": 1.145, "low": 1.1355, "close": 1.145, "volume": 7786.8, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 1.1452, "high": 1.1585, "low": 1.1423, "close": 1.1584, "volume": 9143.8, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 1.1584, "high": 1.1648, "low": 1.1494, "close": 1.1531, "volume": 30367.9, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 1.1539, "high": 1.1571, "low": 1.146, "close": 1.1551, "volume": 10371.5, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 1.1496, "high": 1.1496, "low": 1.1444, "close": 1.1454, "volume": 1406.0, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 1.1485, "high": 1.1485, "low": 1.129, "close": 1.1372, "volume": 17251.0, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 1.1372, "high": 1.1374, "low": 1.1235, "close": 1.1235, "volume": 13227.2, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 1.1261, "high": 1.1282, "low": 1.1033, "close": 1.1033, "volume": 35483.9, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 1.104, "high": 1.1115, "low": 1.0998, "close": 1.1066, "volume": 33514.2, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 1.1079, "high": 1.1154, "low": 1.0956, "close": 1.1151, "volume": 7213.2, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 1.1137, "high": 1.1137, "low": 1.0993, "close": 1.1026, "volume": 13641.8, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 1.1026, "high": 1.1026, "low": 1.0817, "close": 1.083, "volume": 60815.1, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 1.0814, "high": 1.0814, "low": 1.046, "close": 1.0535, "volume": 103642.8, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 1.055, "high": 1.0741, "low": 1.051, "close": 1.0537, "volume": 17544.7, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 1.0565, "high": 1.0659, "low": 1.0452, "close": 1.0564, "volume": 19130.6, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 1.0595, "high": 1.0597, "low": 1.0377, "close": 1.0475, "volume": 10379.5, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 1.046, "high": 1.055, "low": 1.0395, "close": 1.0456, "volume": 9553.6, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 1.0476, "high": 1.0482, "low": 1.0254, "close": 1.0427, "volume": 27830.2, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 1.0446, "high": 1.0576, "low": 1.0348, "close": 1.0359, "volume": 47874.7, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 1.0385, "high": 1.0512, "low": 1.0381, "close": 1.0509, "volume": 16866.6, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 1.0475, "high": 1.06, "low": 1.0471, "close": 1.06, "volume": 5816.3, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 1.0604, "high": 1.0604, "low": 1.0359, "close": 1.0529, "volume": 229325.5, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 1.0518, "high": 1.0549, "low": 1.0481, "close": 1.0498, "volume": 2143.5, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 1.0508, "high": 1.0543, "low": 1.046, "close": 1.0468, "volume": 5298.6, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 1.0472, "high": 1.0499, "low": 1.0247, "close": 1.0247, "volume": 13937.1, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 1.0246, "high": 1.0327, "low": 1.0037, "close": 1.0327, "volume": 53082.2, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 1.031, "high": 1.0554, "low": 1.0251, "close": 1.053, "volume": 14543.1, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 1.0551, "high": 1.0589, "low": 1.052, "close": 1.0535, "volume": 5547.3, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 1.0566, "high": 1.0642, "low": 1.0556, "close": 1.0611, "volume": 9400.2, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 1.0622, "high": 1.0654, "low": 1.0581, "close": 1.0582, "volume": 1709.2, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 1.0636, "high": 1.0672, "low": 1.0437, "close": 1.0437, "volume": 4400.9, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 1.0476, "high": 1.0608, "low": 1.0476, "close": 1.0587, "volume": 2374.7, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 1.0566, "high": 1.0697, "low": 1.0556, "close": 1.0687, "volume": 7134.2, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 1.0697, "high": 1.0824, "low": 1.0597, "close": 1.0789, "volume": 44709.6, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 1.0775, "high": 1.0814, "low": 1.0692, "close": 1.0724, "volume": 3263.2, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 1.071, "high": 1.0814, "low": 1.0701, "close": 1.0801, "volume": 4385.4, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 1.08, "high": 1.08, "low": 1.0757, "close": 1.0783, "volume": 12564.5, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 1.0783, "high": 1.0867, "low": 1.0763, "close": 1.0867, "volume": 20535.0, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 1.0867, "high": 1.0886, "low": 1.0845, "close": 1.0845, "volume": 3727.1, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 1.086, "high": 1.0865, "low": 1.08, "close": 1.0849, "volume": 13773.0, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 1.0857, "high": 1.0957, "low": 1.0834, "close": 1.0866, "volume": 39031.3, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 1.0859, "high": 1.0883, "low": 1.0804, "close": 1.0869, "volume": 4489.1, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 1.0836, "high": 1.0836, "low": 1.0654, "close": 1.0654, "volume": 9804.3, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 1.0659, "high": 1.0752, "low": 1.058, "close": 1.073, "volume": 6449.6, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 1.0711, "high": 1.0804, "low": 1.0706, "close": 1.0755, "volume": 14522.9, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 1.0784, "high": 1.0784, "low": 1.0723, "close": 1.0751, "volume": 2332.9, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 1.0727, "high": 1.0786, "low": 1.0663, "close": 1.0786, "volume": 7194.8, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 1.0753, "high": 1.0835, "low": 1.075, "close": 1.0831, "volume": 2167.9, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 1.0823, "high": 1.0824, "low": 1.0776, "close": 1.0794, "volume": 6579.5, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 1.0783, "high": 1.0797, "low": 1.0711, "close": 1.0745, "volume": 6234.1, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 1.0728, "high": 1.0728, "low": 1.0536, "close": 1.0647, "volume": 4441.5, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 1.061, "high": 1.0634, "low": 1.0512, "close": 1.0563, "volume": 6009.5, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 1.0565, "high": 1.062, "low": 1.0495, "close": 1.062, "volume": 4924.0, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 1.0614, "high": 1.0713, "low": 1.0592, "close": 1.0659, "volume": 16766.0, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 1.065, "high": 1.069, "low": 1.0577, "close": 1.065, "volume": 34898.1, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 1.0668, "high": 1.0679, "low": 1.0427, "close": 1.0441, "volume": 38542.0, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 1.0441, "high": 1.05, "low": 1.028, "close": 1.0325, "volume": 19788.4, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 1.0325, "high": 1.0407, "low": 1.0259, "close": 1.0365, "volume": 4440.9, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 1.0355, "high": 1.0442, "low": 1.0209, "close": 1.0257, "volume": 16527.2, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 1.0261, "high": 1.0261, "low": 1.0083, "close": 1.0241, "volume": 21430.8, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 1.0244, "high": 1.0259, "low": 1.013, "close": 1.013, "volume": 4643.5, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 1.012, "high": 1.0194, "low": 1.0095, "close": 1.0122, "volume": 8064.7, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 1.0171, "high": 1.0253, "low": 1.0165, "close": 1.0235, "volume": 2853.8, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 1.0252, "high": 1.0327, "low": 1.0215, "close": 1.0215, "volume": 9902.9, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 1.0229, "high": 1.0275, "low": 1.018, "close": 1.0229, "volume": 2760.8, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 1.0212, "high": 1.0334, "low": 1.0212, "close": 1.0272, "volume": 4363.2, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 1.026, "high": 1.0325, "low": 1.0055, "close": 1.0087, "volume": 19852.7, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 1.0082, "high": 1.0082, "low": 0.981, "close": 0.9843, "volume": 36370.2, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 0.9877, "high": 1.0003, "low": 0.9827, "close": 0.989, "volume": 24599.6, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 0.9894, "high": 0.9927, "low": 0.9682, "close": 0.9892, "volume": 86662.1, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 0.9892, "high": 0.991, "low": 0.9712, "close": 0.9712, "volume": 7564.3, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 0.974, "high": 0.9797, "low": 0.9567, "close": 0.967, "volume": 16559.8, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 0.9674, "high": 0.9721, "low": 0.9508, "close": 0.9592, "volume": 6924.4, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 0.9544, "high": 0.9594, "low": 0.9314, "close": 0.9594, "volume": 28615.6, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 0.9574, "high": 0.9574, "low": 0.9252, "close": 0.9252, "volume": 22622.0, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 0.9269, "high": 0.946, "low": 0.9177, "close": 0.9452, "volume": 16871.7, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 0.9432, "high": 0.9432, "low": 0.919, "close": 0.9293, "volume": 8588.7, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 0.9293, "high": 0.9424, "low": 0.9176, "close": 0.9424, "volume": 24892.2, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 0.9432, "high": 0.9569, "low": 0.9394, "close": 0.9505, "volume": 9926.6, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 0.9522, "high": 0.9533, "low": 0.9428, "close": 0.9504, "volume": 7968.1, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 0.946, "high": 0.9494, "low": 0.9322, "close": 0.9467, "volume": 4002.4, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 0.946, "high": 0.9684, "low": 0.9404, "close": 0.9659, "volume": 20607.3, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 0.9683, "high": 0.9728, "low": 0.9607, "close": 0.9656, "volume": 6637.5, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 0.9656, "high": 0.9747, "low": 0.9628, "close": 0.9656, "volume": 4105.8, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 0.9628, "high": 0.9674, "low": 0.9572, "close": 0.9674, "volume": 11152.5, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 0.9663, "high": 0.9721, "low": 0.9653, "close": 0.9685, "volume": 36851.5, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 0.9665, "high": 0.9665, "low": 0.9453, "close": 0.9469, "volume": 16066.6, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 0.9465, "high": 0.9575, "low": 0.9409, "close": 0.9575, "volume": 10943.2, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 0.9575, "high": 0.9633, "low": 0.9261, "close": 0.9303, "volume": 21883.4, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 0.9335, "high": 0.9353, "low": 0.9139, "close": 0.9326, "volume": 15190.3, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 0.9347, "high": 0.9527, "low": 0.929, "close": 0.9507, "volume": 14598.9, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 0.9527, "high": 0.9528, "low": 0.9307, "close": 0.9351, "volume": 8546.6, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 0.9373, "high": 0.9556, "low": 0.9373, "close": 0.9535, "volume": 4996.5, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 0.9556, "high": 0.9636, "low": 0.9368, "close": 0.9368, "volume": 6546.4, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 0.9427, "high": 0.9479, "low": 0.9261, "close": 0.9333, "volume": 13480.8, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 0.937, "high": 0.9375, "low": 0.9109, "close": 0.9319, "volume": 34737.6, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 0.934, "high": 0.9603, "low": 0.9323, "close": 0.9526, "volume": 9637.4, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 0.9572, "high": 0.9686, "low": 0.9572, "close": 0.9686, "volume": 2908.6, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 0.9674, "high": 0.9679, "low": 0.9583, "close": 0.9594, "volume": 996.5, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 0.9594, "high": 0.9675, "low": 0.9594, "close": 0.965, "volume": 2999.3, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 0.9623, "high": 0.9676, "low": 0.9588, "close": 0.9621, "volume": 4065.6, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 0.9607, "high": 0.9706, "low": 0.9607, "close": 0.9634, "volume": 1323.2, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 0.9632, "high": 0.971, "low": 0.9608, "close": 0.9656, "volume": 4568.4, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 0.971, "high": 0.9726, "low": 0.9608, "close": 0.9608, "volume": 4897.8, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 0.9614, "high": 0.9684, "low": 0.9574, "close": 0.9671, "volume": 7750.3, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 0.9683, "high": 0.9701, "low": 0.9447, "close": 0.9495, "volume": 5039.5, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 0.9471, "high": 0.9488, "low": 0.9142, "close": 0.9363, "volume": 17602.9, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 0.9334, "high": 0.9563, "low": 0.9322, "close": 0.946, "volume": 5481.9, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 0.9487, "high": 0.9827, "low": 0.9487, "close": 0.9827, "volume": 10926.3, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 0.9843, "high": 0.9907, "low": 0.9778, "close": 0.9864, "volume": 5020.2, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 0.9867, "high": 1.0101, "low": 0.9827, "close": 1.0074, "volume": 44769.4, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 1.0082, "high": 1.0108, "low": 1.0009, "close": 1.0095, "volume": 4949.0, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 1.0108, "high": 1.0133, "low": 1.0039, "close": 1.0105, "volume": 22685.1, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 1.0105, "high": 1.0105, "low": 1.0051, "close": 1.0055, "volume": 9099.6, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 1.005, "high": 1.0058, "low": 0.9932, "close": 1.0034, "volume": 9306.7, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 1.0018, "high": 1.0033, "low": 0.997, "close": 0.9993, "volume": 9404.8, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 1.0015, "high": 1.0033, "low": 0.999, "close": 1.0029, "volume": 4152.0, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 1.0029, "high": 1.009, "low": 0.9925, "close": 0.9941, "volume": 21283.1, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 0.9942, "high": 0.9984, "low": 0.989, "close": 0.9915, "volume": 10259.1, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 0.9898, "high": 0.9941, "low": 0.9773, "close": 0.991, "volume": 11054.5, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 0.9941, "high": 0.9979, "low": 0.99, "close": 0.99, "volume": 2980.4, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 0.9913, "high": 0.9978, "low": 0.9901, "close": 0.9901, "volume": 1610.0, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 0.9942, "high": 0.9977, "low": 0.9913, "close": 0.9977, "volume": 7303.3, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 0.9942, "high": 0.9977, "low": 0.9901, "close": 0.9942, "volume": 6408.0, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 0.9955, "high": 0.9977, "low": 0.9916, "close": 0.9919, "volume": 10323.6, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 0.9971, "high": 0.9977, "low": 0.9942, "close": 0.9942, "volume": 7623.7, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 0.9971, "high": 1.0014, "low": 0.9942, "close": 0.9974, "volume": 1871.2, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 1.0, "high": 1.0021, "low": 0.992, "close": 0.9928, "volume": 1705.4, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 0.9927, "high": 1.0, "low": 0.9927, "close": 0.9986, "volume": 6638.7, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 0.9971, "high": 0.9971, "low": 0.9884, "close": 0.9897, "volume": 557.2, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 0.9913, "high": 1.0066, "low": 0.9913, "close": 1.0032, "volume": 21808.9, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 1.0045, "high": 1.0104, "low": 0.9852, "close": 0.9893, "volume": 8115.8, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 0.9912, "high": 0.9912, "low": 0.972, "close": 0.9762, "volume": 7010.4, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 0.9769, "high": 0.987, "low": 0.9762, "close": 0.9853, "volume": 26335.9, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 0.9826, "high": 0.992, "low": 0.9745, "close": 0.9857, "volume": 10383.2, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 0.9845, "high": 0.992, "low": 0.984, "close": 0.9895, "volume": 1510.8, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 0.992, "high": 0.998, "low": 0.9906, "close": 0.994, "volume": 13419.5, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 0.9903, "high": 0.9932, "low": 0.989, "close": 0.9932, "volume": 558.6, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 0.994, "high": 0.9996, "low": 0.9915, "close": 0.9915, "volume": 3001.1, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 0.9915, "high": 0.9949, "low": 0.984, "close": 0.984, "volume": 8408.2, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 0.9861, "high": 0.9861, "low": 0.9796, "close": 0.9855, "volume": 3933.1, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 0.9855, "high": 1.0058, "low": 0.9855, "close": 1.0058, "volume": 4266.8, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 1.0058, "high": 1.0071, "low": 0.9975, "close": 1.0065, "volume": 4562.4, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 1.006, "high": 1.0081, "low": 1.001, "close": 1.0081, "volume": 1598.3, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 1.0066, "high": 1.0082, "low": 1.0036, "close": 1.0082, "volume": 731.9, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 1.0069, "high": 1.0126, "low": 1.0053, "close": 1.0111, "volume": 2947.8, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 1.012, "high": 1.0148, "low": 1.0055, "close": 1.0055, "volume": 294.0, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 1.0057, "high": 1.0057, "low": 1.0, "close": 1.0, "volume": 1020.2, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 1.0009, "high": 1.0009, "low": 0.9827, "close": 0.9827, "volume": 3642.6, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 0.9826, "high": 0.9874, "low": 0.9793, "close": 0.9793, "volume": 3861.9, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 0.9796, "high": 0.9865, "low": 0.9776, "close": 0.9838, "volume": 1473.9, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 0.987, "high": 0.9884, "low": 0.9618, "close": 0.9646, "volume": 8117.7, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 0.9646, "high": 0.9646, "low": 0.9543, "close": 0.9578, "volume": 9410.8, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 0.96, "high": 0.9772, "low": 0.96, "close": 0.9697, "volume": 4871.0, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 0.9712, "high": 0.9712, "low": 0.9582, "close": 0.9582, "volume": 4508.7, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 0.965, "high": 0.9734, "low": 0.9624, "close": 0.9726, "volume": 2259.6, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 0.974, "high": 0.9767, "low": 0.9684, "close": 0.9748, "volume": 1015.2, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 0.9748, "high": 0.9796, "low": 0.9682, "close": 0.9768, "volume": 2293.4, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 0.974, "high": 0.974, "low": 0.9698, "close": 0.9699, "volume": 404.9, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 0.9689, "high": 0.9689, "low": 0.9553, "close": 0.9613, "volume": 10175.4, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 0.9614, "high": 0.9627, "low": 0.9515, "close": 0.9587, "volume": 7521.4, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 0.9598, "high": 0.9722, "low": 0.9598, "close": 0.9722, "volume": 1029.9, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 0.9701, "high": 0.9701, "low": 0.9662, "close": 0.9674, "volume": 8028.9, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 0.9674, "high": 0.9826, "low": 0.9674, "close": 0.9826, "volume": 5630.4, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 0.9826, "high": 0.9846, "low": 0.9716, "close": 0.9724, "volume": 1192.9, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 0.9712, "high": 0.9712, "low": 0.9554, "close": 0.9629, "volume": 4045.2, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 0.9622, "high": 0.9732, "low": 0.9622, "close": 0.9679, "volume": 931.4, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 0.9692, "high": 0.9712, "low": 0.967, "close": 0.97, "volume": 449.5, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 0.9709, "high": 0.9773, "low": 0.9709, "close": 0.974, "volume": 544.4, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 0.9768, "high": 0.9835, "low": 0.9765, "close": 0.9797, "volume": 11881.7, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 0.9826, "high": 0.9826, "low": 0.9757, "close": 0.9758, "volume": 1436.3, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 0.9797, "high": 0.9797, "low": 0.9754, "close": 0.9787, "volume": 1226.5, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 0.9797, "high": 0.9856, "low": 0.979, "close": 0.9821, "volume": 1876.9, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 0.9852, "high": 0.986, "low": 0.9841, "close": 0.9841, "volume": 556.3, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 0.9831, "high": 0.9906, "low": 0.9827, "close": 0.9906, "volume": 847.0, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 0.9885, "high": 0.9926, "low": 0.9847, "close": 0.9923, "volume": 1325.7, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 0.9927, "high": 1.0022, "low": 0.9903, "close": 1.0016, "volume": 17590.5, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 0.9991, "high": 1.0025, "low": 0.9928, "close": 0.9995, "volume": 8142.0, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 0.9996, "high": 1.028, "low": 0.994, "close": 0.9973, "volume": 53086.6, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 0.9971, "high": 0.9987, "low": 0.9951, "close": 0.9951, "volume": 2071.9, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 0.9961, "high": 1.0, "low": 0.9957, "close": 0.999, "volume": 1799.4, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 1.0017, "high": 1.0019, "low": 0.9951, "close": 0.9969, "volume": 1128.4, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 0.9963, "high": 0.9963, "low": 0.9901, "close": 0.9902, "volume": 3917.7, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 0.9909, "high": 0.9945, "low": 0.9901, "close": 0.9941, "volume": 821.7, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 0.9918, "high": 0.9946, "low": 0.989, "close": 0.991, "volume": 3266.5, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 0.9906, "high": 0.9906, "low": 0.9795, "close": 0.9795, "volume": 4439.4, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 0.9795, "high": 0.9889, "low": 0.9779, "close": 0.9889, "volume": 1924.3, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 0.9894, "high": 0.9902, "low": 0.9855, "close": 0.9902, "volume": 2523.7, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 0.9885, "high": 0.9891, "low": 0.9874, "close": 0.9879, "volume": 705.7, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 0.9872, "high": 0.9872, "low": 0.9797, "close": 0.9811, "volume": 5151.7, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 0.9797, "high": 0.9799, "low": 0.9767, "close": 0.9792, "volume": 3996.5, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 0.9802, "high": 0.9884, "low": 0.9797, "close": 0.9875, "volume": 964.9, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 0.9855, "high": 0.9856, "low": 0.9785, "close": 0.9793, "volume": 5897.4, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 0.9799, "high": 0.987, "low": 0.9796, "close": 0.987, "volume": 1671.9, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 0.9884, "high": 0.9967, "low": 0.987, "close": 0.9953, "volume": 2318.2, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 0.9958, "high": 0.9971, "low": 0.9933, "close": 0.9968, "volume": 3262.5, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 0.9969, "high": 0.9995, "low": 0.9954, "close": 0.9978, "volume": 484.4, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 0.9979, "high": 1.0016, "low": 0.9952, "close": 1.0016, "volume": 1234.9, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 1.0002, "high": 1.0046, "low": 0.9981, "close": 1.0036, "volume": 1138.5, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 1.0046, "high": 1.0046, "low": 0.9953, "close": 1.0011, "volume": 2974.9, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 0.9999, "high": 1.0098, "low": 0.9999, "close": 1.0026, "volume": 2800.7, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 1.0034, "high": 1.0059, "low": 0.9977, "close": 0.9989, "volume": 2178.5, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 0.9995, "high": 1.0008, "low": 0.9931, "close": 0.9931, "volume": 4937.0, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 0.9951, "high": 0.9951, "low": 0.9839, "close": 0.9908, "volume": 3202.2, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 0.991, "high": 1.0002, "low": 0.9907, "close": 0.9977, "volume": 1632.3, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 0.9976, "high": 0.9985, "low": 0.9952, "close": 0.9985, "volume": 452.6, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 0.9974, "high": 1.0074, "low": 0.9954, "close": 1.007, "volume": 5174.4, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 1.0072, "high": 1.0082, "low": 1.004, "close": 1.004, "volume": 4792.8, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 1.0041, "high": 1.0095, "low": 1.0041, "close": 1.0095, "volume": 2960.2, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 1.0096, "high": 1.0133, "low": 1.0096, "close": 1.0097, "volume": 7204.5, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 1.0097, "high": 1.0097, "low": 1.0015, "close": 1.0035, "volume": 9201.2, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 1.0054, "high": 1.0116, "low": 1.0054, "close": 1.0083, "volume": 8481.4, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 1.0096, "high": 1.0153, "low": 1.0046, "close": 1.0126, "volume": 9629.2, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 1.0128, "high": 1.0174, "low": 1.0111, "close": 1.0153, "volume": 4482.6, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 1.014, "high": 1.0179, "low": 1.0116, "close": 1.017, "volume": 932.2, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 1.0179, "high": 1.0239, "low": 1.017, "close": 1.0235, "volume": 2823.9, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 1.022, "high": 1.022, "low": 1.016, "close": 1.0166, "volume": 461.5, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 1.0172, "high": 1.0199, "low": 1.0109, "close": 1.0194, "volume": 4420.5, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 1.019, "high": 1.0267, "low": 1.019, "close": 1.0227, "volume": 61023.3, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 1.0208, "high": 1.028, "low": 1.0167, "close": 1.028, "volume": 7761.9, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 1.028, "high": 1.0315, "low": 1.0265, "close": 1.0314, "volume": 6931.6, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 1.0304, "high": 1.0314, "low": 1.0201, "close": 1.0201, "volume": 10064.8, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 1.0211, "high": 1.0215, "low": 1.0196, "close": 1.0205, "volume": 849.5, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 1.0213, "high": 1.0265, "low": 1.0134, "close": 1.0265, "volume": 2800.6, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 1.0272, "high": 1.0445, "low": 1.0206, "close": 1.0433, "volume": 11565.2, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 1.0451, "high": 1.0512, "low": 1.0385, "close": 1.0511, "volume": 35850.7, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 1.0513, "high": 1.0541, "low": 1.0445, "close": 1.0541, "volume": 19746.2, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 1.0532, "high": 1.0593, "low": 1.0513, "close": 1.0539, "volume": 15059.4, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 1.0549, "high": 1.0554, "low": 1.0476, "close": 1.0514, "volume": 10282.5, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 1.0511, "high": 1.0585, "low": 1.0486, "close": 1.0572, "volume": 4252.1, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 1.0586, "high": 1.0589, "low": 1.0526, "close": 1.0553, "volume": 9000.7, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 1.0553, "high": 1.0553, "low": 1.0399, "close": 1.0445, "volume": 21390.5, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 1.0475, "high": 1.0535, "low": 1.0471, "close": 1.0509, "volume": 4870.7, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 1.0513, "high": 1.0515, "low": 1.0415, "close": 1.0439, "volume": 5469.9, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 1.044, "high": 1.0521, "low": 1.0438, "close": 1.0486, "volume": 10948.2, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 1.052, "high": 1.0534, "low": 1.0495, "close": 1.0533, "volume": 425.3, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 1.0515, "high": 1.0564, "low": 0.9952, "close": 1.0504, "volume": 50556.0, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 1.0503, "high": 1.0569, "low": 1.0454, "close": 1.0551, "volume": 44694.3, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 1.0566, "high": 1.0617, "low": 1.0525, "close": 1.0599, "volume": 17491.4, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 1.0617, "high": 1.0647, "low": 1.058, "close": 1.0604, "volume": 5358.9, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 1.0607, "high": 1.07, "low": 1.0607, "close": 1.0699, "volume": 12512.5, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 1.0672, "high": 1.0733, "low": 1.0629, "close": 1.0629, "volume": 14734.4, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 1.0631, "high": 1.0681, "low": 1.0622, "close": 1.0663, "volume": 1597.7, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 1.0665, "high": 1.069, "low": 1.0649, "close": 1.0683, "volume": 1803.2, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 1.068, "high": 1.0686, "low": 1.0634, "close": 1.0683, "volume": 2292.4, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 1.065, "high": 1.0677, "low": 1.0628, "close": 1.0628, "volume": 5667.4, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 1.0616, "high": 1.0622, "low": 1.0564, "close": 1.0605, "volume": 5759.2, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 1.0591, "high": 1.0591, "low": 1.0492, "close": 1.0522, "volume": 52305.0, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 1.0505, "high": 1.0537, "low": 1.0323, "close": 1.0471, "volume": 11231.9, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 1.0483, "high": 1.05, "low": 1.0355, "close": 1.0445, "volume": 10444.4, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 1.0456, "high": 1.0483, "low": 1.0265, "close": 1.0281, "volume": 22242.4, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 1.0325, "high": 1.0411, "low": 1.0291, "close": 1.0389, "volume": 4476.5, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 1.0388, "high": 1.0449, "low": 1.0385, "close": 1.0432, "volume": 14363.5, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 1.0385, "high": 1.0404, "low": 1.033, "close": 1.0355, "volume": 1097.9, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 1.0349, "high": 1.0428, "low": 1.0349, "close": 1.0371, "volume": 5973.1, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 1.0424, "high": 1.0472, "low": 1.0407, "close": 1.0462, "volume": 7007.6, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 1.0462, "high": 1.0466, "low": 1.0385, "close": 1.046, "volume": 2699.5, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 1.047, "high": 1.0503, "low": 1.0443, "close": 1.0462, "volume": 2224.1, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 1.0434, "high": 1.0503, "low": 1.041, "close": 1.0502, "volume": 5943.5, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 1.0503, "high": 1.0554, "low": 1.0503, "close": 1.0525, "volume": 18334.9, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 1.0525, "high": 1.0549, "low": 1.0488, "close": 1.0549, "volume": 3896.6, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 1.054, "high": 1.0546, "low": 1.0466, "close": 1.0468, "volume": 3682.6, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 1.049, "high": 1.0501, "low": 1.0429, "close": 1.0429, "volume": 4402.9, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 1.0454, "high": 1.0465, "low": 1.042, "close": 1.0423, "volume": 1443.7, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 1.0432, "high": 1.0455, "low": 1.04, "close": 1.04, "volume": 3711.5, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 1.0424, "high": 1.0424, "low": 1.0254, "close": 1.0254, "volume": 5673.9, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 1.0276, "high": 1.0343, "low": 1.0202, "close": 1.0202, "volume": 4212.7, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 1.0204, "high": 1.0297, "low": 1.0144, "close": 1.0297, "volume": 8810.1, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 1.0303, "high": 1.0334, "low": 1.0299, "close": 1.0308, "volume": 1075.8, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 1.0346, "high": 1.0402, "low": 1.0298, "close": 1.0402, "volume": 3445.0, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 1.0402, "high": 1.0628, "low": 1.0378, "close": 1.0581, "volume": 8588.7, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 1.0582, "high": 1.0782, "low": 1.0378, "close": 1.0445, "volume": 57749.1, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 1.0433, "high": 1.0474, "low": 1.0197, "close": 1.0445, "volume": 13855.3, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 1.0424, "high": 1.0424, "low": 1.0233, "close": 1.0251, "volume": 9102.6, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 1.0223, "high": 1.0295, "low": 1.0175, "close": 1.0295, "volume": 12668.2, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 1.0277, "high": 1.0333, "low": 1.0235, "close": 1.0235, "volume": 12769.0, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 1.0258, "high": 1.0265, "low": 1.0013, "close": 1.0031, "volume": 33694.8, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 1.003, "high": 1.0121, "low": 1.003, "close": 1.0087, "volume": 581.8, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 1.0116, "high": 1.0175, "low": 1.01, "close": 1.0121, "volume": 6425.2, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 1.0119, "high": 1.0187, "low": 1.0119, "close": 1.0154, "volume": 684.8, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 1.0132, "high": 1.0175, "low": 1.0132, "close": 1.0155, "volume": 544.2, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 1.015, "high": 1.015, "low": 1.0081, "close": 1.0119, "volume": 13655.6, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 1.0119, "high": 1.0171, "low": 1.0078, "close": 1.0127, "volume": 6197.8, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 1.0151, "high": 1.0151, "low": 0.9997, "close": 1.0044, "volume": 17753.7, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 1.0044, "high": 1.0104, "low": 0.9989, "close": 1.0008, "volume": 7865.7, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 1.0029, "high": 1.0089, "low": 0.9989, "close": 1.0089, "volume": 14012.5, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 1.007, "high": 1.0118, "low": 0.99, "close": 1.009, "volume": 28769.5, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 1.0104, "high": 1.0118, "low": 1.0058, "close": 1.0094, "volume": 9526.7, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 1.01, "high": 1.0179, "low": 1.0088, "close": 1.0179, "volume": 7556.8, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 1.0187, "high": 1.0221, "low": 1.017, "close": 1.0221, "volume": 4608.8, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 1.0222, "high": 1.0231, "low": 1.0193, "close": 1.022, "volume": 3824.1, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 1.021, "high": 1.0248, "low": 1.0142, "close": 1.0184, "volume": 3304.4, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 1.0189, "high": 1.0189, "low": 1.0121, "close": 1.0142, "volume": 1655.4, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 1.0143, "high": 1.0157, "low": 1.0102, "close": 1.0141, "volume": 4922.4, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 1.0154, "high": 1.0154, "low": 1.0044, "close": 1.0045, "volume": 11148.4, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 1.0083, "high": 1.0138, "low": 1.0033, "close": 1.0129, "volume": 17276.0, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 1.0139, "high": 1.0213, "low": 1.0111, "close": 1.0199, "volume": 10995.8, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 1.0205, "high": 1.0207, "low": 1.0116, "close": 1.0149, "volume": 5590.8, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 1.0153, "high": 1.0154, "low": 1.0018, "close": 1.0023, "volume": 4972.2, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 1.0028, "high": 1.0053, "low": 0.9998, "close": 1.0028, "volume": 11865.8, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 1.0042, "high": 1.0047, "low": 1.0029, "close": 1.0029, "volume": 12041.1, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 1.003, "high": 1.0055, "low": 1.003, "close": 1.0046, "volume": 41872.0, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 1.003, "high": 1.0052, "low": 1.0029, "close": 1.0042, "volume": 11601.9, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 1.0032, "high": 1.0063, "low": 1.003, "close": 1.0061, "volume": 3291.9, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 1.0032, "high": 1.0054, "low": 1.0029, "close": 1.0054, "volume": 22225.2, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 1.0058, "high": 1.0061, "low": 1.0029, "close": 1.0029, "volume": 14286.1, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 1.0029, "high": 1.0032, "low": 1.0029, "close": 1.0029, "volume": 28985.8, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 1.0029, "high": 1.006, "low": 1.0029, "close": 1.0034, "volume": 3183.4, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 1.0034, "high": 1.0034, "low": 0.9936, "close": 0.9985, "volume": 35547.5, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 0.9988, "high": 1.0017, "low": 0.9942, "close": 0.9958, "volume": 3651.2, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 0.9958, "high": 1.0104, "low": 0.9949, "close": 0.9958, "volume": 11090.9, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 0.9991, "high": 1.0011, "low": 0.9962, "close": 0.9968, "volume": 1568.0, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 0.9987, "high": 1.0014, "low": 0.9933, "close": 0.9984, "volume": 7017.9, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 0.9986, "high": 1.0001, "low": 0.9848, "close": 0.9862, "volume": 11277.5, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 0.9884, "high": 0.9939, "low": 0.9884, "close": 0.9939, "volume": 851.7, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 0.9927, "high": 0.9927, "low": 0.9884, "close": 0.9884, "volume": 1507.1, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 0.9913, "high": 0.9968, "low": 0.9907, "close": 0.9968, "volume": 545.3, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 0.9949, "high": 0.9979, "low": 0.9942, "close": 0.9967, "volume": 6646.4, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 0.9971, "high": 0.9992, "low": 0.9937, "close": 0.9987, "volume": 1830.0, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 0.9943, "high": 1.0, "low": 0.9942, "close": 0.9985, "volume": 1006.7, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 1.0, "high": 1.0044, "low": 1.0, "close": 1.0022, "volume": 7146.7, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 1.0006, "high": 1.0033, "low": 0.9851, "close": 0.9851, "volume": 18623.5, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 0.988, "high": 0.9928, "low": 0.9851, "close": 0.987, "volume": 10655.3, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 0.9902, "high": 0.9919, "low": 0.9873, "close": 0.9884, "volume": 798.8, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 0.9868, "high": 0.9904, "low": 0.9857, "close": 0.987, "volume": 386.5, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 0.987, "high": 0.99, "low": 0.9851, "close": 0.99, "volume": 2036.6, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 0.9897, "high": 0.9897, "low": 0.9856, "close": 0.9856, "volume": 1260.0, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 0.9888, "high": 1.0035, "low": 0.98, "close": 0.9842, "volume": 14080.7, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 0.9842, "high": 0.9935, "low": 0.9842, "close": 0.9935, "volume": 2374.9, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 0.9919, "high": 0.9967, "low": 0.9919, "close": 0.9932, "volume": 2570.2, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 0.9944, "high": 0.9944, "low": 0.9894, "close": 0.9911, "volume": 713.6, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 0.9942, "high": 0.9995, "low": 0.9942, "close": 0.9957, "volume": 3984.6, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 0.9958, "high": 0.9958, "low": 0.9926, "close": 0.9928, "volume": 80.6, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 0.9931, "high": 0.9959, "low": 0.9885, "close": 0.9887, "volume": 6018.1, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 0.9911, "high": 0.9964, "low": 0.989, "close": 0.9964, "volume": 532.0, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 0.997, "high": 1.0033, "low": 0.9951, "close": 0.9951, "volume": 2315.3, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 0.9943, "high": 0.9947, "low": 0.9859, "close": 0.9876, "volume": 2769.8, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 0.9876, "high": 0.993, "low": 0.9876, "close": 0.9884, "volume": 2354.6, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 0.9913, "high": 0.9925, "low": 0.9873, "close": 0.9908, "volume": 690.5, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 0.9913, "high": 0.9936, "low": 0.9913, "close": 0.9936, "volume": 2578.7, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 0.9927, "high": 0.9949, "low": 0.9912, "close": 0.9949, "volume": 467.7, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 0.9957, "high": 0.9989, "low": 0.9957, "close": 0.9989, "volume": 2693.8, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 0.9993, "high": 1.0009, "low": 0.9992, "close": 1.0, "volume": 4800.6, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 1.0, "high": 1.0, "low": 0.9923, "close": 0.9957, "volume": 8396.8, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 0.995, "high": 0.9978, "low": 0.9947, "close": 0.9971, "volume": 6558.8, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 0.9987, "high": 0.9987, "low": 0.9937, "close": 0.9937, "volume": 1261.6, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 0.9927, "high": 0.997, "low": 0.989, "close": 0.9964, "volume": 7120.7, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 0.9953, "high": 0.9973, "low": 0.9946, "close": 0.9973, "volume": 1438.4, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 0.9953, "high": 0.9965, "low": 0.9927, "close": 0.9937, "volume": 1255.7, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 0.9913, "high": 0.9913, "low": 0.984, "close": 0.9893, "volume": 6394.3, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 0.9861, "high": 0.9894, "low": 0.9861, "close": 0.9873, "volume": 1175.0, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 0.9871, "high": 0.9966, "low": 0.9808, "close": 0.986, "volume": 14760.2, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 0.986, "high": 0.99, "low": 0.9838, "close": 0.9843, "volume": 3156.1, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 0.983, "high": 0.9857, "low": 0.9807, "close": 0.9834, "volume": 3532.8, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 0.982, "high": 0.9847, "low": 0.98, "close": 0.9822, "volume": 3372.6, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 0.9822, "high": 0.9847, "low": 0.9801, "close": 0.9825, "volume": 17685.5, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 0.9817, "high": 0.9866, "low": 0.9817, "close": 0.9843, "volume": 8058.4, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 0.9842, "high": 0.9846, "low": 0.9796, "close": 0.9826, "volume": 12922.0, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 0.9815, "high": 0.9862, "low": 0.9815, "close": 0.9858, "volume": 905.9, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 0.9859, "high": 0.9968, "low": 0.9857, "close": 0.9968, "volume": 2785.1, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 0.9956, "high": 0.9981, "low": 0.9946, "close": 0.9981, "volume": 923.2, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 0.9972, "high": 0.9973, "low": 0.9942, "close": 0.9954, "volume": 2261.5, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 0.9971, "high": 0.9981, "low": 0.9971, "close": 0.998, "volume": 17812.3, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 0.9943, "high": 0.9945, "low": 0.9942, "close": 0.9943, "volume": 972.8, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 0.9945, "high": 0.9945, "low": 0.9945, "close": 0.9945, "volume": 1.5, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 0.996, "high": 0.9969, "low": 0.996, "close": 0.9969, "volume": 590.1, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 0.9969, "high": 0.9978, "low": 0.9948, "close": 0.9955, "volume": 1651.8, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 0.9966, "high": 0.9975, "low": 0.9957, "close": 0.9974, "volume": 5246.3, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 0.9956, "high": 0.9972, "low": 0.9951, "close": 0.9967, "volume": 1273.7, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 0.9975, "high": 1.0021, "low": 0.9975, "close": 0.9993, "volume": 3933.2, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 0.9981, "high": 1.0022, "low": 0.9981, "close": 0.9983, "volume": 1871.9, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 0.9997, "high": 0.9998, "low": 0.9976, "close": 0.9979, "volume": 995.1, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 0.9977, "high": 1.0013, "low": 0.9958, "close": 0.9971, "volume": 4018.5, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 0.9966, "high": 1.0006, "low": 0.9938, "close": 1.0005, "volume": 8395.5, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 1.0004, "high": 1.0029, "low": 0.9978, "close": 1.0001, "volume": 26867.9, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 1.0001, "high": 1.0002, "low": 0.998, "close": 0.998, "volume": 16089.2, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 0.9979, "high": 1.0002, "low": 0.9978, "close": 0.9997, "volume": 17678.8, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 0.9994, "high": 1.0017, "low": 0.9968, "close": 1.0017, "volume": 35960.5, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 1.0003, "high": 1.0064, "low": 0.9992, "close": 1.0009, "volume": 3157.2, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 0.9996, "high": 0.9996, "low": 0.9952, "close": 0.9972, "volume": 3272.0, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 0.9975, "high": 0.9989, "low": 0.9966, "close": 0.9989, "volume": 1720.9, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 0.9989, "high": 0.9997, "low": 0.9955, "close": 0.9962, "volume": 8949.1, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 0.9952, "high": 0.9968, "low": 0.9938, "close": 0.9938, "volume": 3508.8, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 0.9935, "high": 0.9954, "low": 0.95, "close": 0.9558, "volume": 37592.0, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 0.9553, "high": 0.9719, "low": 0.9544, "close": 0.9699, "volume": 9079.1, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 0.9708, "high": 0.9747, "low": 0.9705, "close": 0.9747, "volume": 1941.4, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 0.9712, "high": 0.9712, "low": 0.9638, "close": 0.9668, "volume": 659.7, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 0.9698, "high": 0.9703, "low": 0.9663, "close": 0.9663, "volume": 915.7, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 0.9656, "high": 0.9656, "low": 0.9622, "close": 0.9622, "volume": 10823.8, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 0.9656, "high": 0.9696, "low": 0.9593, "close": 0.9593, "volume": 1099.7, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 0.9591, "high": 0.9653, "low": 0.959, "close": 0.9653, "volume": 2439.1, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 0.9645, "high": 0.9713, "low": 0.96, "close": 0.9684, "volume": 22045.0, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 0.9664, "high": 0.9664, "low": 0.9501, "close": 0.9507, "volume": 17845.5, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 0.9501, "high": 0.9516, "low": 0.94, "close": 0.94, "volume": 25030.4, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 0.9401, "high": 0.9448, "low": 0.9375, "close": 0.9384, "volume": 14890.3, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 0.9386, "high": 0.9397, "low": 0.9329, "close": 0.9393, "volume": 10603.8, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 0.937, "high": 0.9377, "low": 0.9309, "close": 0.9366, "volume": 6041.2, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 0.936, "high": 0.9463, "low": 0.9358, "close": 0.9463, "volume": 13038.4, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 0.9478, "high": 0.9504, "low": 0.9445, "close": 0.9504, "volume": 4259.9, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 0.9478, "high": 0.9569, "low": 0.9478, "close": 0.9511, "volume": 13003.4, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 0.9515, "high": 0.9552, "low": 0.9501, "close": 0.9531, "volume": 3919.6, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 0.9523, "high": 0.9579, "low": 0.9509, "close": 0.9574, "volume": 9144.5, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 0.9557, "high": 0.9557, "low": 0.9448, "close": 0.9458, "volume": 5145.3, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 0.9453, "high": 0.9528, "low": 0.9453, "close": 0.9474, "volume": 1082.6, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 0.946, "high": 0.946, "low": 0.91, "close": 0.9203, "volume": 18023.1, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 0.9216, "high": 0.9245, "low": 0.9121, "close": 0.9146, "volume": 4066.1, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 0.9151, "high": 0.9186, "low": 0.9101, "close": 0.9186, "volume": 2600.8, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 0.9161, "high": 0.9161, "low": 0.9086, "close": 0.9141, "volume": 9437.0, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 0.9141, "high": 0.9223, "low": 0.9123, "close": 0.9222, "volume": 1569.0, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 0.9204, "high": 0.9231, "low": 0.916, "close": 0.916, "volume": 212.3, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 0.915, "high": 0.9179, "low": 0.9043, "close": 0.907, "volume": 4483.7, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 0.9042, "high": 0.9101, "low": 0.9, "close": 0.9064, "volume": 15408.9, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 0.9076, "high": 0.9076, "low": 0.8953, "close": 0.8997, "volume": 6963.2, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 0.9032, "high": 0.9047, "low": 0.8888, "close": 0.9047, "volume": 8310.6, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 0.8989, "high": 0.9041, "low": 0.89, "close": 0.8979, "volume": 36865.5, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 0.8965, "high": 0.8965, "low": 0.8828, "close": 0.8936, "volume": 12655.6, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 0.8945, "high": 0.91, "low": 0.8945, "close": 0.9017, "volume": 14056.3, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 0.9085, "high": 0.9093, "low": 0.8927, "close": 0.894, "volume": 2964.0, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 0.8923, "high": 0.9032, "low": 0.8893, "close": 0.902, "volume": 10340.0, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 0.9038, "high": 0.9045, "low": 0.898, "close": 0.9003, "volume": 3443.1, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 0.9031, "high": 0.9041, "low": 0.9019, "close": 0.904, "volume": 672.6, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 0.904, "high": 0.9064, "low": 0.9024, "close": 0.9036, "volume": 2776.5, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 0.9067, "high": 0.9097, "low": 0.9007, "close": 0.9025, "volume": 1188.9, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 0.9025, "high": 0.9025, "low": 0.8943, "close": 0.899, "volume": 5704.3, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 0.899, "high": 0.9048, "low": 0.899, "close": 0.9048, "volume": 622.9, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 0.9049, "high": 0.9062, "low": 0.9023, "close": 0.9024, "volume": 1125.0, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 0.9041, "high": 0.9041, "low": 0.876, "close": 0.8943, "volume": 21144.5, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 0.8945, "high": 0.9072, "low": 0.8865, "close": 0.9072, "volume": 3613.7, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 0.9072, "high": 0.9084, "low": 0.9037, "close": 0.9075, "volume": 989.8, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 0.9069, "high": 0.9104, "low": 0.9054, "close": 0.9104, "volume": 1647.0, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 0.9101, "high": 0.9112, "low": 0.9071, "close": 0.9071, "volume": 5485.2, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 0.9099, "high": 0.9099, "low": 0.9052, "close": 0.9073, "volume": 4025.3, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 0.9112, "high": 0.9142, "low": 0.9098, "close": 0.9114, "volume": 1244.6, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 0.9147, "high": 0.9147, "low": 0.9111, "close": 0.9132, "volume": 896.9, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 0.9097, "high": 0.9202, "low": 0.9093, "close": 0.9196, "volume": 1051.3, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 0.9169, "high": 0.9222, "low": 0.9156, "close": 0.9207, "volume": 2471.4, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 0.9193, "high": 0.92, "low": 0.9116, "close": 0.913, "volume": 2147.6, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 0.9134, "high": 0.9134, "low": 0.9046, "close": 0.9086, "volume": 4873.5, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 0.9084, "high": 0.9084, "low": 0.8967, "close": 0.8974, "volume": 1701.6, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 0.8975, "high": 0.8992, "low": 0.8923, "close": 0.8945, "volume": 1283.6, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 0.8996, "high": 0.9097, "low": 0.8996, "close": 0.9058, "volume": 6756.6, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 0.906, "high": 0.9062, "low": 0.894, "close": 0.8992, "volume": 2580.7, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 0.8973, "high": 0.905, "low": 0.8973, "close": 0.8983, "volume": 1488.3, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 0.8972, "high": 0.9003, "low": 0.89, "close": 0.8936, "volume": 1274.2, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 0.89, "high": 0.8958, "low": 0.887, "close": 0.8937, "volume": 1969.9, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 0.8953, "high": 0.8953, "low": 0.8861, "close": 0.8901, "volume": 5017.8, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 0.8892, "high": 0.8919, "low": 0.8841, "close": 0.8854, "volume": 7153.9, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 0.8841, "high": 0.8908, "low": 0.8775, "close": 0.8908, "volume": 17297.8, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 0.8906, "high": 0.8959, "low": 0.8906, "close": 0.8959, "volume": 7583.5, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 0.8958, "high": 0.8976, "low": 0.8958, "close": 0.8966, "volume": 1145.0, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 0.8944, "high": 0.902, "low": 0.8941, "close": 0.902, "volume": 1185.2, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 0.8989, "high": 0.9009, "low": 0.8934, "close": 0.8946, "volume": 321.8, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 0.8932, "high": 0.8933, "low": 0.8833, "close": 0.8902, "volume": 3210.3, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 0.8888, "high": 0.89, "low": 0.882, "close": 0.8833, "volume": 984.8, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 0.882, "high": 0.8842, "low": 0.8747, "close": 0.8842, "volume": 6415.7, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 0.8855, "high": 0.8869, "low": 0.8849, "close": 0.8869, "volume": 730.4, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 0.8876, "high": 0.891, "low": 0.8876, "close": 0.891, "volume": 2149.9, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 0.8922, "high": 0.8976, "low": 0.8922, "close": 0.8948, "volume": 1935.1, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 0.8942, "high": 0.8979, "low": 0.8942, "close": 0.8978, "volume": 66.7, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 0.8978, "high": 0.899, "low": 0.8956, "close": 0.899, "volume": 1444.4, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 0.896, "high": 0.9, "low": 0.8958, "close": 0.8964, "volume": 2168.7, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 0.8974, "high": 0.8986, "low": 0.8956, "close": 0.8985, "volume": 1705.9, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 0.8983, "high": 0.9029, "low": 0.8982, "close": 0.9011, "volume": 2171.8, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 0.9032, "high": 0.9124, "low": 0.9032, "close": 0.9089, "volume": 9292.9, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 0.9128, "high": 0.9139, "low": 0.9103, "close": 0.9137, "volume": 1843.0, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 0.9099, "high": 0.911, "low": 0.9094, "close": 0.9094, "volume": 751.2, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 0.91, "high": 0.915, "low": 0.91, "close": 0.9118, "volume": 1601.5, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 0.9116, "high": 0.9175, "low": 0.9096, "close": 0.9175, "volume": 7092.4, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 0.9175, "high": 0.9208, "low": 0.9118, "close": 0.9118, "volume": 2971.6, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 0.9107, "high": 0.9119, "low": 0.9063, "close": 0.9063, "volume": 1589.5, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 0.9067, "high": 0.9067, "low": 0.8908, "close": 0.8997, "volume": 19397.2, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 0.8993, "high": 0.9023, "low": 0.897, "close": 0.8999, "volume": 538.0, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 0.8987, "high": 0.9035, "low": 0.8983, "close": 0.9035, "volume": 290.3, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 0.9004, "high": 0.9038, "low": 0.9004, "close": 0.9032, "volume": 721.7, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 0.9032, "high": 0.9076, "low": 0.9023, "close": 0.9076, "volume": 640.8, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 0.9039, "high": 0.9039, "low": 0.8951, "close": 0.8978, "volume": 4367.3, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 0.8971, "high": 0.8971, "low": 0.8844, "close": 0.8848, "volume": 33825.1, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 0.8876, "high": 0.8978, "low": 0.8848, "close": 0.8966, "volume": 13387.7, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 0.8977, "high": 0.8977, "low": 0.888, "close": 0.8894, "volume": 11305.1, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 0.8907, "high": 0.8907, "low": 0.8764, "close": 0.8853, "volume": 3427.8, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 0.8851, "high": 0.8879, "low": 0.8847, "close": 0.8879, "volume": 1095.7, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 0.8852, "high": 0.8867, "low": 0.8745, "close": 0.8864, "volume": 24260.6, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 0.8871, "high": 0.8922, "low": 0.8857, "close": 0.8857, "volume": 1694.6, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 0.8843, "high": 0.8843, "low": 0.8742, "close": 0.8825, "volume": 2346.8, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 0.883, "high": 0.8831, "low": 0.871, "close": 0.8801, "volume": 13444.7, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 0.8801, "high": 0.8809, "low": 0.8682, "close": 0.8682, "volume": 18549.5, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 0.8703, "high": 0.8769, "low": 0.86, "close": 0.8769, "volume": 12108.1, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 0.8761, "high": 0.8818, "low": 0.8716, "close": 0.8818, "volume": 1831.6, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 0.8788, "high": 0.8884, "low": 0.8788, "close": 0.8873, "volume": 3094.2, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 0.8877, "high": 0.8891, "low": 0.8836, "close": 0.8891, "volume": 17991.7, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 0.8888, "high": 0.8923, "low": 0.8855, "close": 0.8859, "volume": 5306.8, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 0.8838, "high": 0.8857, "low": 0.8829, "close": 0.8829, "volume": 944.0, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 0.8834, "high": 0.886, "low": 0.8808, "close": 0.886, "volume": 5520.7, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 0.8879, "high": 0.8912, "low": 0.8878, "close": 0.8887, "volume": 2259.5, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 0.8879, "high": 0.8915, "low": 0.885, "close": 0.8889, "volume": 10018.1, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 0.8881, "high": 0.8891, "low": 0.8849, "close": 0.8856, "volume": 1373.6, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 0.8851, "high": 0.8868, "low": 0.8805, "close": 0.8823, "volume": 11722.0, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 0.8829, "high": 0.8853, "low": 0.8819, "close": 0.8845, "volume": 7764.7, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 0.8829, "high": 0.8891, "low": 0.879, "close": 0.8869, "volume": 4871.1, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 0.8876, "high": 0.8904, "low": 0.8876, "close": 0.8876, "volume": 896.7, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 0.8868, "high": 0.8893, "low": 0.8855, "close": 0.888, "volume": 1099.5, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 0.8915, "high": 0.8939, "low": 0.8906, "close": 0.8924, "volume": 3488.8, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 0.8909, "high": 0.8927, "low": 0.8908, "close": 0.8927, "volume": 314.3, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 0.8927, "high": 0.8969, "low": 0.8927, "close": 0.8962, "volume": 4686.3, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 0.8973, "high": 0.8993, "low": 0.8963, "close": 0.8993, "volume": 17221.8, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 0.8993, "high": 0.8993, "low": 0.896, "close": 0.8978, "volume": 100.5, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 0.8967, "high": 0.8972, "low": 0.893, "close": 0.8972, "volume": 2179.9, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 0.8977, "high": 0.8978, "low": 0.8938, "close": 0.8938, "volume": 4821.4, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 0.8941, "high": 0.8941, "low": 0.8917, "close": 0.8917, "volume": 613.4, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 3.6, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 0.8922, "high": 0.8922, "low": 0.8907, "close": 0.8911, "volume": 105.8, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 0.8902, "high": 0.8902, "low": 0.8878, "close": 0.888, "volume": 2047.0, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 0.8862, "high": 0.8933, "low": 0.8834, "close": 0.8928, "volume": 5490.7, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 0.893, "high": 0.8988, "low": 0.893, "close": 0.8959, "volume": 3609.5, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 0.8951, "high": 0.8966, "low": 0.8951, "close": 0.8966, "volume": 75.5, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 0.8943, "high": 0.8979, "low": 0.8943, "close": 0.8962, "volume": 1865.2, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 0.8956, "high": 0.8957, "low": 0.8936, "close": 0.8947, "volume": 850.6, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 0.8931, "high": 0.8945, "low": 0.8924, "close": 0.8924, "volume": 114.1, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 0.893, "high": 0.8944, "low": 0.8927, "close": 0.8944, "volume": 87.4, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 0.8955, "high": 0.8962, "low": 0.8927, "close": 0.8927, "volume": 281.4, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 0.8935, "high": 0.9012, "low": 0.8934, "close": 0.9009, "volume": 17324.3, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 0.9012, "high": 0.9055, "low": 0.8977, "close": 0.8977, "volume": 7789.0, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 0.8978, "high": 0.8995, "low": 0.8952, "close": 0.8986, "volume": 1776.9, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 0.8986, "high": 0.9049, "low": 0.8986, "close": 0.9025, "volume": 748.4, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 0.9032, "high": 0.9045, "low": 0.9032, "close": 0.9033, "volume": 160.6, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 0.9, "high": 0.9017, "low": 0.8986, "close": 0.9, "volume": 3014.2, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 0.9012, "high": 0.9027, "low": 0.898, "close": 0.8988, "volume": 2738.9, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 0.9027, "high": 0.9044, "low": 0.901, "close": 0.9025, "volume": 602.5, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 0.9011, "high": 0.9011, "low": 0.8997, "close": 0.9, "volume": 83.5, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 0.9022, "high": 0.9024, "low": 0.9016, "close": 0.9016, "volume": 492.2, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 0.9032, "high": 0.9054, "low": 0.9032, "close": 0.9054, "volume": 150.0, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 0.9048, "high": 0.9048, "low": 0.9036, "close": 0.9036, "volume": 941.9, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 0.9041, "high": 0.9042, "low": 0.9029, "close": 0.903, "volume": 1742.7, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 0.903, "high": 0.9052, "low": 0.9026, "close": 0.9046, "volume": 19586.4, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 0.9037, "high": 0.9084, "low": 0.9036, "close": 0.908, "volume": 5613.9, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 0.9076, "high": 0.915, "low": 0.9076, "close": 0.9121, "volume": 7116.8, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 0.9095, "high": 0.9147, "low": 0.9094, "close": 0.9144, "volume": 10988.2, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 0.9152, "high": 0.9169, "low": 0.9072, "close": 0.912, "volume": 7170.9, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 0.9101, "high": 0.9205, "low": 0.9089, "close": 0.9159, "volume": 3583.9, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 0.9144, "high": 0.9161, "low": 0.9126, "close": 0.9131, "volume": 3143.0, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 0.9122, "high": 0.9122, "low": 0.9069, "close": 0.9092, "volume": 1734.9, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 0.9095, "high": 0.9095, "low": 0.9037, "close": 0.9038, "volume": 1551.7, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 0.9044, "high": 0.9094, "low": 0.9044, "close": 0.9083, "volume": 4384.2, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 0.9073, "high": 0.9116, "low": 0.9071, "close": 0.9103, "volume": 652.3, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 0.9085, "high": 0.9108, "low": 0.9061, "close": 0.9102, "volume": 2383.3, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 0.912, "high": 0.9152, "low": 0.9058, "close": 0.9097, "volume": 2345.4, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 0.9097, "high": 0.9097, "low": 0.901, "close": 0.9052, "volume": 6970.2, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 0.9046, "high": 0.9078, "low": 0.8997, "close": 0.9, "volume": 1468.6, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 0.8995, "high": 0.902, "low": 0.8956, "close": 0.8956, "volume": 1858.9, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 0.8958, "high": 0.8958, "low": 0.8918, "close": 0.8944, "volume": 2712.5, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 0.8939, "high": 0.8944, "low": 0.8908, "close": 0.8908, "volume": 792.3, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 0.8932, "high": 0.8979, "low": 0.8932, "close": 0.8978, "volume": 295.4, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 0.8989, "high": 0.8989, "low": 0.8955, "close": 0.8958, "volume": 956.9, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 0.8997, "high": 0.9171, "low": 0.8997, "close": 0.9171, "volume": 2415.3, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 0.9164, "high": 0.9306, "low": 0.9164, "close": 0.9278, "volume": 8189.0, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 0.9279, "high": 0.9356, "low": 0.9262, "close": 0.9348, "volume": 9248.7, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 0.9361, "high": 0.9371, "low": 0.9336, "close": 0.9353, "volume": 1640.3, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 0.9343, "high": 0.9353, "low": 0.9326, "close": 0.9331, "volume": 5940.6, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 0.9366, "high": 0.9391, "low": 0.9331, "close": 0.9342, "volume": 7462.3, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 0.9324, "high": 0.9398, "low": 0.9323, "close": 0.9368, "volume": 17571.4, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 0.9376, "high": 0.9376, "low": 0.93, "close": 0.9376, "volume": 1745.4, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 0.9376, "high": 0.9412, "low": 0.9362, "close": 0.9405, "volume": 7857.2, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 0.9399, "high": 0.9437, "low": 0.9399, "close": 0.9411, "volume": 9074.0, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 0.9407, "high": 0.9407, "low": 0.9371, "close": 0.9404, "volume": 32438.3, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 0.9404, "high": 0.9457, "low": 0.9404, "close": 0.9441, "volume": 2894.1, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 0.944, "high": 0.944, "low": 0.9388, "close": 0.9393, "volume": 2567.2, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 0.9388, "high": 0.9404, "low": 0.9388, "close": 0.9392, "volume": 4197.0, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 0.9404, "high": 0.9453, "low": 0.9404, "close": 0.945, "volume": 1541.6, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 0.9436, "high": 0.9455, "low": 0.942, "close": 0.9441, "volume": 2266.9, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 0.943, "high": 0.9446, "low": 0.941, "close": 0.9443, "volume": 856.7, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 0.9442, "high": 0.9457, "low": 0.9404, "close": 0.9404, "volume": 1931.1, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 0.9391, "high": 0.9396, "low": 0.934, "close": 0.934, "volume": 6017.6, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 0.9364, "high": 0.9427, "low": 0.9364, "close": 0.9412, "volume": 950.2, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 0.9399, "high": 0.9419, "low": 0.9351, "close": 0.9362, "volume": 509.0, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 0.9366, "high": 0.9392, "low": 0.9344, "close": 0.9383, "volume": 1745.5, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 0.94, "high": 0.9425, "low": 0.9383, "close": 0.9404, "volume": 7290.5, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 0.9395, "high": 0.9406, "low": 0.9308, "close": 0.9308, "volume": 2584.7, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 0.9302, "high": 0.9302, "low": 0.9252, "close": 0.9271, "volume": 1206.3, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 0.9258, "high": 0.9336, "low": 0.915, "close": 0.9336, "volume": 4199.7, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 0.9336, "high": 0.9387, "low": 0.9329, "close": 0.933, "volume": 1324.6, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 0.9345, "high": 0.9366, "low": 0.9345, "close": 0.9366, "volume": 268.4, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 0.9387, "high": 0.9424, "low": 0.9387, "close": 0.9418, "volume": 2076.0, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 0.9432, "high": 0.9473, "low": 0.9346, "close": 0.9433, "volume": 3666.5, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 0.9404, "high": 0.9404, "low": 0.925, "close": 0.925, "volume": 5384.9, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 0.9242, "high": 0.9304, "low": 0.9058, "close": 0.9118, "volume": 11361.6, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 0.9091, "high": 0.9124, "low": 0.9021, "close": 0.9091, "volume": 8513.4, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 0.9081, "high": 0.9081, "low": 0.9004, "close": 0.9026, "volume": 2804.3, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 0.9012, "high": 0.9049, "low": 0.8943, "close": 0.9027, "volume": 9531.8, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 0.9042, "high": 0.9065, "low": 0.9027, "close": 0.9037, "volume": 6199.9, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 0.9027, "high": 0.9079, "low": 0.9027, "close": 0.9077, "volume": 14672.9, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 0.9084, "high": 0.9118, "low": 0.9084, "close": 0.9094, "volume": 2718.5, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 0.9067, "high": 0.9067, "low": 0.9027, "close": 0.9028, "volume": 370.6, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 0.9047, "high": 0.9061, "low": 0.9022, "close": 0.9061, "volume": 5144.0, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 0.9018, "high": 0.9018, "low": 0.8954, "close": 0.8981, "volume": 12873.9, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 0.8965, "high": 0.9022, "low": 0.8953, "close": 0.8975, "volume": 5335.3, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 0.8952, "high": 0.8952, "low": 0.8833, "close": 0.8928, "volume": 27666.6, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 0.8947, "high": 0.8963, "low": 0.8739, "close": 0.8774, "volume": 8651.0, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 0.8767, "high": 0.8828, "low": 0.8728, "close": 0.8828, "volume": 3092.4, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 0.8836, "high": 0.8848, "low": 0.882, "close": 0.8845, "volume": 4445.2, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 0.8851, "high": 0.8922, "low": 0.8851, "close": 0.8922, "volume": 1748.7, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 0.8887, "high": 0.8975, "low": 0.8886, "close": 0.896, "volume": 2308.8, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 0.8934, "high": 0.8934, "low": 0.8897, "close": 0.8912, "volume": 280.8, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 0.889, "high": 0.889, "low": 0.8829, "close": 0.8862, "volume": 2538.9, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 0.8875, "high": 0.8875, "low": 0.882, "close": 0.882, "volume": 1571.2, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 0.8815, "high": 0.886, "low": 0.8772, "close": 0.8829, "volume": 4277.7, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 0.8842, "high": 0.885, "low": 0.8841, "close": 0.8841, "volume": 121.4, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 0.8841, "high": 0.8841, "low": 0.8535, "close": 0.8696, "volume": 20974.2, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 0.869, "high": 0.869, "low": 0.8619, "close": 0.8619, "volume": 4280.1, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 0.8682, "high": 0.8764, "low": 0.8674, "close": 0.8764, "volume": 1932.6, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 0.87, "high": 0.8747, "low": 0.8595, "close": 0.871, "volume": 26661.9, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 0.8697, "high": 0.8858, "low": 0.8662, "close": 0.8858, "volume": 15728.1, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 0.8827, "high": 0.8877, "low": 0.8824, "close": 0.8833, "volume": 3322.2, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 0.8805, "high": 0.8805, "low": 0.8732, "close": 0.8745, "volume": 5329.2, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 0.8764, "high": 0.8858, "low": 0.8754, "close": 0.8858, "volume": 2888.2, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 0.8858, "high": 0.8882, "low": 0.8848, "close": 0.8868, "volume": 786.0, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 0.8869, "high": 0.8869, "low": 0.882, "close": 0.8851, "volume": 529.9, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 0.8878, "high": 0.893, "low": 0.8878, "close": 0.893, "volume": 1770.8, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 0.8882, "high": 0.8882, "low": 0.8859, "close": 0.8874, "volume": 283.1, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 0.8874, "high": 0.8874, "low": 0.8836, "close": 0.8863, "volume": 575.0, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 0.8882, "high": 0.8882, "low": 0.8818, "close": 0.8831, "volume": 1475.8, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 0.8845, "high": 0.8859, "low": 0.8822, "close": 0.8852, "volume": 803.0, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 0.8868, "high": 0.8883, "low": 0.8833, "close": 0.8844, "volume": 4665.7, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 0.8843, "high": 0.8843, "low": 0.8802, "close": 0.8817, "volume": 6718.3, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 0.8858, "high": 0.8859, "low": 0.8847, "close": 0.8847, "volume": 2353.3, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 0.8881, "high": 0.8914, "low": 0.8881, "close": 0.8914, "volume": 541.0, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 0.8914, "high": 0.8939, "low": 0.8904, "close": 0.8923, "volume": 1911.3, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 0.8939, "high": 0.895, "low": 0.8939, "close": 0.8947, "volume": 388.5, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 0.8899, "high": 0.8923, "low": 0.8862, "close": 0.8862, "volume": 870.0, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 0.8839, "high": 0.8841, "low": 0.8836, "close": 0.8836, "volume": 179.8, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 0.8836, "high": 0.8836, "low": 0.871, "close": 0.8713, "volume": 14961.7, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 0.8718, "high": 0.8811, "low": 0.87, "close": 0.8789, "volume": 2507.0, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 0.8769, "high": 0.8815, "low": 0.8651, "close": 0.8737, "volume": 5232.3, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 0.8711, "high": 0.8721, "low": 0.8624, "close": 0.8704, "volume": 2565.6, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 0.8688, "high": 0.8721, "low": 0.8685, "close": 0.8706, "volume": 503.9, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 0.8729, "high": 0.8732, "low": 0.862, "close": 0.8703, "volume": 2404.2, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 0.8711, "high": 0.8761, "low": 0.8704, "close": 0.8754, "volume": 15698.4, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 0.8751, "high": 0.8779, "low": 0.8739, "close": 0.8772, "volume": 4370.6, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 0.8761, "high": 0.8784, "low": 0.8737, "close": 0.8784, "volume": 1055.0, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 0.8788, "high": 0.8847, "low": 0.8783, "close": 0.8847, "volume": 1526.6, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 0.8829, "high": 0.8846, "low": 0.8786, "close": 0.8786, "volume": 379.2, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 0.8767, "high": 0.8814, "low": 0.8766, "close": 0.8807, "volume": 3490.5, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 0.8807, "high": 0.8807, "low": 0.878, "close": 0.8794, "volume": 11637.2, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 0.8828, "high": 0.8835, "low": 0.8804, "close": 0.883, "volume": 2524.9, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 0.8828, "high": 0.884, "low": 0.8815, "close": 0.8819, "volume": 3267.6, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 0.8816, "high": 0.8867, "low": 0.8814, "close": 0.8855, "volume": 1080.1, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 0.8863, "high": 0.8878, "low": 0.8863, "close": 0.8878, "volume": 342.8, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 0.8878, "high": 0.893, "low": 0.8878, "close": 0.8926, "volume": 4148.0, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 0.8925, "high": 0.8925, "low": 0.886, "close": 0.8883, "volume": 971.7, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 0.8891, "high": 0.8891, "low": 0.8841, "close": 0.8841, "volume": 548.6, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 0.8836, "high": 0.885, "low": 0.8814, "close": 0.8814, "volume": 1270.3, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 0.8833, "high": 0.8841, "low": 0.8816, "close": 0.8841, "volume": 830.3, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 0.8861, "high": 0.8861, "low": 0.8814, "close": 0.8814, "volume": 3347.1, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 0.8816, "high": 0.8816, "low": 0.8791, "close": 0.8813, "volume": 4212.1, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 0.882, "high": 0.882, "low": 0.8809, "close": 0.8809, "volume": 308.2, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 0.8809, "high": 0.881, "low": 0.872, "close": 0.872, "volume": 1510.8, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 0.8711, "high": 0.8711, "low": 0.855, "close": 0.855, "volume": 23712.5, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 0.8589, "high": 0.859, "low": 0.8444, "close": 0.8468, "volume": 44257.2, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 0.8491, "high": 0.8515, "low": 0.8441, "close": 0.8461, "volume": 1295.9, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 0.8448, "high": 0.8448, "low": 0.8369, "close": 0.8416, "volume": 6473.6, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 0.8417, "high": 0.8417, "low": 0.8009, "close": 0.806, "volume": 54650.1, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 0.8042, "high": 0.8055, "low": 0.7426, "close": 0.7456, "volume": 50844.4, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 0.7462, "high": 0.7905, "low": 0.744, "close": 0.75, "volume": 91325.2, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 0.75, "high": 0.7765, "low": 0.75, "close": 0.7616, "volume": 12137.9, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 0.76, "high": 0.7779, "low": 0.76, "close": 0.7645, "volume": 26146.3, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 0.7649, "high": 0.7691, "low": 0.759, "close": 0.764, "volume": 12292.5, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 0.7609, "high": 0.7705, "low": 0.7577, "close": 0.7663, "volume": 1669.5, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 0.7661, "high": 0.7712, "low": 0.7643, "close": 0.7674, "volume": 2098.6, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 0.7643, "high": 0.7648, "low": 0.7485, "close": 0.7508, "volume": 6887.2, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 0.7502, "high": 0.7585, "low": 0.75, "close": 0.7535, "volume": 3060.9, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 0.7585, "high": 0.7618, "low": 0.7585, "close": 0.7598, "volume": 98.8, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 0.7588, "high": 0.7709, "low": 0.7572, "close": 0.7707, "volume": 21442.9, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 0.7719, "high": 0.7733, "low": 0.7659, "close": 0.7661, "volume": 10836.9, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 0.7663, "high": 0.7693, "low": 0.7663, "close": 0.7684, "volume": 5362.6, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 0.7667, "high": 0.7667, "low": 0.7626, "close": 0.7632, "volume": 217.2, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 0.7621, "high": 0.7657, "low": 0.7579, "close": 0.7579, "volume": 219.5, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 0.7563, "high": 0.795, "low": 0.756, "close": 0.7642, "volume": 27832.8, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 0.7611, "high": 0.7668, "low": 0.7601, "close": 0.7668, "volume": 636.7, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 0.7679, "high": 0.771, "low": 0.7614, "close": 0.7637, "volume": 1131.7, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 0.7637, "high": 0.7751, "low": 0.7606, "close": 0.7736, "volume": 3727.7, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 0.7681, "high": 0.771, "low": 0.763, "close": 0.763, "volume": 2991.5, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 0.763, "high": 0.763, "low": 0.755, "close": 0.7574, "volume": 1989.0, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 0.7578, "high": 0.7641, "low": 0.7546, "close": 0.7546, "volume": 3102.7, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 0.7546, "high": 0.7565, "low": 0.739, "close": 0.739, "volume": 23793.0, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 0.739, "high": 0.7403, "low": 0.71, "close": 0.7233, "volume": 27815.5, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 0.7088, "high": 0.7235, "low": 0.705, "close": 0.7228, "volume": 22657.2, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 0.7236, "high": 0.7237, "low": 0.673, "close": 0.6823, "volume": 41145.5, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 0.6828, "high": 0.6861, "low": 0.6254, "close": 0.6388, "volume": 40192.6, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 0.6351, "high": 0.6397, "low": 0.6134, "close": 0.6215, "volume": 63845.8, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 0.6296, "high": 0.6556, "low": 0.6281, "close": 0.6553, "volume": 20641.4, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 0.652, "high": 0.6781, "low": 0.6511, "close": 0.6558, "volume": 30123.2, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 0.6534, "high": 0.6548, "low": 0.639, "close": 0.64, "volume": 34435.8, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 0.64, "high": 0.6518, "low": 0.636, "close": 0.6477, "volume": 39689.9, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 0.6472, "high": 0.6472, "low": 0.6412, "close": 0.6463, "volume": 37271.5, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 0.6432, "high": 0.6483, "low": 0.6338, "close": 0.6483, "volume": 21674.4, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 0.6468, "high": 0.6684, "low": 0.6455, "close": 0.6684, "volume": 7673.5, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 0.6679, "high": 0.6846, "low": 0.6671, "close": 0.6817, "volume": 12631.7, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 0.6816, "high": 0.6937, "low": 0.6816, "close": 0.6928, "volume": 5753.1, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 0.6943, "high": 0.6987, "low": 0.689, "close": 0.6969, "volume": 11540.7, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 0.698, "high": 0.6991, "low": 0.6922, "close": 0.693, "volume": 1581.0, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 0.693, "high": 0.6967, "low": 0.687, "close": 0.6877, "volume": 4115.8, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 0.6904, "high": 0.6947, "low": 0.687, "close": 0.6947, "volume": 2525.6, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 0.6891, "high": 0.6891, "low": 0.6753, "close": 0.6779, "volume": 4348.9, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 0.6789, "high": 0.6912, "low": 0.6786, "close": 0.683, "volume": 826.4, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 0.683, "high": 0.6899, "low": 0.6778, "close": 0.6778, "volume": 9445.1, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 0.6769, "high": 0.6857, "low": 0.6694, "close": 0.6767, "volume": 3617.1, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 0.6811, "high": 0.6868, "low": 0.6779, "close": 0.679, "volume": 7058.8, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 0.6837, "high": 0.6947, "low": 0.6837, "close": 0.6887, "volume": 14004.5, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 0.6893, "high": 0.692, "low": 0.6631, "close": 0.6806, "volume": 15313.1, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 0.6862, "high": 0.6937, "low": 0.6837, "close": 0.6937, "volume": 20131.5, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 0.6923, "high": 0.6923, "low": 0.6838, "close": 0.6845, "volume": 2401.3, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 0.6842, "high": 0.6842, "low": 0.6737, "close": 0.6747, "volume": 14245.4, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 0.6753, "high": 0.6859, "low": 0.656, "close": 0.6756, "volume": 14598.3, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 0.6772, "high": 0.7118, "low": 0.6772, "close": 0.7099, "volume": 33014.1, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 0.7131, "high": 0.718, "low": 0.7086, "close": 0.7149, "volume": 9837.0, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 0.7108, "high": 0.7108, "low": 0.6995, "close": 0.7, "volume": 8417.9, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 0.701, "high": 0.7076, "low": 0.6949, "close": 0.7067, "volume": 1871.3, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 0.7055, "high": 0.7055, "low": 0.6946, "close": 0.6987, "volume": 5228.3, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 0.6975, "high": 0.7065, "low": 0.6975, "close": 0.7034, "volume": 5384.0, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 0.7009, "high": 0.7037, "low": 0.6961, "close": 0.7007, "volume": 2747.3, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 0.7028, "high": 0.7181, "low": 0.7028, "close": 0.7181, "volume": 5344.6, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 0.7181, "high": 0.7436, "low": 0.7181, "close": 0.7432, "volume": 31238.5, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 0.7417, "high": 0.7476, "low": 0.7194, "close": 0.7444, "volume": 30300.1, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 0.7441, "high": 0.7472, "low": 0.739, "close": 0.7408, "volume": 3820.4, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 0.7417, "high": 0.7484, "low": 0.7381, "close": 0.7484, "volume": 8787.7, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 0.7443, "high": 0.7493, "low": 0.7443, "close": 0.7493, "volume": 1042.9, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 0.7493, "high": 0.7493, "low": 0.7407, "close": 0.7407, "volume": 5757.4, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 0.7408, "high": 0.7429, "low": 0.7377, "close": 0.7412, "volume": 7664.2, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 0.74, "high": 0.7436, "low": 0.7325, "close": 0.7325, "volume": 2017.2, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 0.7339, "high": 0.7357, "low": 0.7143, "close": 0.7158, "volume": 24283.8, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 0.7128, "high": 0.721, "low": 0.7071, "close": 0.7181, "volume": 5129.7, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 0.7196, "high": 0.723, "low": 0.7099, "close": 0.7145, "volume": 6754.9, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 0.7133, "high": 0.7217, "low": 0.7011, "close": 0.7091, "volume": 6426.9, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 0.7097, "high": 0.711, "low": 0.6926, "close": 0.6926, "volume": 4548.2, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 0.6923, "high": 0.7155, "low": 0.6846, "close": 0.715, "volume": 11856.0, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 0.7155, "high": 0.7155, "low": 0.7011, "close": 0.7011, "volume": 6328.4, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 0.7049, "high": 0.7093, "low": 0.6984, "close": 0.7092, "volume": 6358.9, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 0.7065, "high": 0.7145, "low": 0.7057, "close": 0.7139, "volume": 906.7, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 0.7134, "high": 0.7141, "low": 0.7055, "close": 0.7073, "volume": 6974.9, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 0.7054, "high": 0.708, "low": 0.6946, "close": 0.7004, "volume": 3195.6, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 0.7028, "high": 0.7105, "low": 0.7, "close": 0.7002, "volume": 2709.7, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 0.6993, "high": 0.7041, "low": 0.6946, "close": 0.7041, "volume": 1050.3, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 0.705, "high": 0.7059, "low": 0.6915, "close": 0.6928, "volume": 750.6, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 0.6972, "high": 0.6986, "low": 0.6778, "close": 0.6845, "volume": 4631.8, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 0.6866, "high": 0.6986, "low": 0.6866, "close": 0.6955, "volume": 1805.0, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 0.6991, "high": 0.7107, "low": 0.6991, "close": 0.7107, "volume": 3539.6, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 0.7109, "high": 0.729, "low": 0.7109, "close": 0.7201, "volume": 8673.9, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 0.7228, "high": 0.7243, "low": 0.7158, "close": 0.7158, "volume": 472.4, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 0.7167, "high": 0.7189, "low": 0.7143, "close": 0.7143, "volume": 1114.8, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 0.7127, "high": 0.7155, "low": 0.6905, "close": 0.7089, "volume": 16693.5, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 0.7101, "high": 0.7135, "low": 0.704, "close": 0.7127, "volume": 747.0, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 0.7081, "high": 0.7081, "low": 0.7009, "close": 0.7028, "volume": 992.5, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 0.7016, "high": 0.7024, "low": 0.6868, "close": 0.6868, "volume": 4296.0, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 0.693, "high": 0.7012, "low": 0.6905, "close": 0.6905, "volume": 14935.0, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 0.6886, "high": 0.7039, "low": 0.6819, "close": 0.684, "volume": 3361.8, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 0.684, "high": 0.6902, "low": 0.6767, "close": 0.6902, "volume": 4668.7, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 0.6907, "high": 0.7002, "low": 0.6902, "close": 0.6902, "volume": 3918.3, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 0.6902, "high": 0.701, "low": 0.6879, "close": 0.6953, "volume": 5498.6, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 0.6953, "high": 0.6953, "low": 0.6894, "close": 0.6894, "volume": 1440.3, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 0.6918, "high": 0.6977, "low": 0.6918, "close": 0.6958, "volume": 2259.5, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 0.6974, "high": 0.7073, "low": 0.6974, "close": 0.7073, "volume": 1172.8, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 0.7044, "high": 0.7055, "low": 0.7025, "close": 0.7025, "volume": 608.4, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 0.7035, "high": 0.7066, "low": 0.7025, "close": 0.7025, "volume": 368.1, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 0.6999, "high": 0.7076, "low": 0.6999, "close": 0.7063, "volume": 391.5, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 0.7052, "high": 0.7075, "low": 0.6994, "close": 0.7068, "volume": 5489.0, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 0.7004, "high": 0.7004, "low": 0.6985, "close": 0.6993, "volume": 873.2, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 0.7029, "high": 0.7043, "low": 0.7029, "close": 0.7043, "volume": 112.2, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 0.7043, "high": 0.7096, "low": 0.7043, "close": 0.7096, "volume": 3780.6, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 0.71, "high": 0.7101, "low": 0.7009, "close": 0.7024, "volume": 3181.2, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 0.701, "high": 0.7017, "low": 0.7, "close": 0.7016, "volume": 464.7, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 0.7, "high": 0.7038, "low": 0.6969, "close": 0.7038, "volume": 935.9, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 0.7051, "high": 0.7051, "low": 0.6991, "close": 0.7003, "volume": 1021.9, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 0.7028, "high": 0.7054, "low": 0.7024, "close": 0.7029, "volume": 1305.6, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 0.6986, "high": 0.6986, "low": 0.6949, "close": 0.6953, "volume": 224.8, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 0.697, "high": 0.6971, "low": 0.6868, "close": 0.6871, "volume": 3104.5, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 0.687, "high": 0.6892, "low": 0.6794, "close": 0.6809, "volume": 2796.2, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 0.6838, "high": 0.6887, "low": 0.6824, "close": 0.6887, "volume": 7195.8, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 0.6835, "high": 0.6835, "low": 0.6648, "close": 0.6731, "volume": 10357.3, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 0.6711, "high": 0.6711, "low": 0.6605, "close": 0.6654, "volume": 10753.8, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 0.6608, "high": 0.6731, "low": 0.6591, "close": 0.66, "volume": 2466.1, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 0.6644, "high": 0.6731, "low": 0.6594, "close": 0.6731, "volume": 8468.6, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 0.6742, "high": 0.6905, "low": 0.6742, "close": 0.6884, "volume": 5216.7, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 0.6837, "high": 0.6837, "low": 0.6711, "close": 0.6776, "volume": 2334.6, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 0.677, "high": 0.679, "low": 0.6677, "close": 0.6681, "volume": 614.1, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 0.67, "high": 0.6812, "low": 0.67, "close": 0.6747, "volume": 3418.2, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 0.6793, "high": 0.6793, "low": 0.6734, "close": 0.6734, "volume": 7732.2, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 0.6758, "high": 0.6766, "low": 0.669, "close": 0.6691, "volume": 2350.2, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 0.6681, "high": 0.6684, "low": 0.6554, "close": 0.6663, "volume": 5489.3, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 0.6668, "high": 0.6741, "low": 0.6668, "close": 0.6741, "volume": 8735.5, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 0.6727, "high": 0.6758, "low": 0.6703, "close": 0.6728, "volume": 4083.1, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 0.675, "high": 0.68, "low": 0.675, "close": 0.6769, "volume": 10570.8, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 0.6769, "high": 0.6769, "low": 0.6732, "close": 0.6732, "volume": 3678.9, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 0.6761, "high": 0.6779, "low": 0.671, "close": 0.671, "volume": 540.2, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 0.6697, "high": 0.6697, "low": 0.6578, "close": 0.6581, "volume": 2042.8, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 0.6648, "high": 0.6661, "low": 0.6554, "close": 0.6556, "volume": 1617.2, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 0.6548, "high": 0.6628, "low": 0.6524, "close": 0.6628, "volume": 1466.8, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 0.6631, "high": 0.6649, "low": 0.661, "close": 0.661, "volume": 1655.3, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 0.6664, "high": 0.671, "low": 0.6664, "close": 0.671, "volume": 1148.1, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 0.6707, "high": 0.6847, "low": 0.6707, "close": 0.6804, "volume": 3145.5, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 0.6796, "high": 0.681, "low": 0.6657, "close": 0.6697, "volume": 6116.1, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 0.6707, "high": 0.675, "low": 0.6684, "close": 0.674, "volume": 2269.5, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 0.6737, "high": 0.6891, "low": 0.6725, "close": 0.6852, "volume": 7374.6, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 0.6876, "high": 0.6911, "low": 0.6833, "close": 0.6856, "volume": 2362.6, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 0.6831, "high": 0.6847, "low": 0.679, "close": 0.6795, "volume": 4045.3, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 0.6807, "high": 0.6811, "low": 0.673, "close": 0.673, "volume": 18109.9, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 0.673, "high": 0.673, "low": 0.6672, "close": 0.6722, "volume": 3345.7, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 0.6734, "high": 0.6765, "low": 0.6734, "close": 0.6765, "volume": 456.0, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 0.6755, "high": 0.68, "low": 0.6755, "close": 0.68, "volume": 6578.5, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 0.6779, "high": 0.6868, "low": 0.6779, "close": 0.6794, "volume": 1578.5, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 0.6791, "high": 0.68, "low": 0.6764, "close": 0.68, "volume": 2109.0, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 0.6783, "high": 0.6807, "low": 0.6763, "close": 0.6763, "volume": 1845.3, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 0.6763, "high": 0.6995, "low": 0.6719, "close": 0.6719, "volume": 11462.3, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 0.6711, "high": 0.6745, "low": 0.6418, "close": 0.6457, "volume": 27568.3, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 0.6412, "high": 0.6446, "low": 0.6264, "close": 0.6373, "volume": 14044.7, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 0.6393, "high": 0.6559, "low": 0.6392, "close": 0.6551, "volume": 11927.5, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 0.6565, "high": 0.6598, "low": 0.6536, "close": 0.6553, "volume": 2317.1, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 0.6539, "high": 0.6598, "low": 0.6492, "close": 0.6523, "volume": 16358.3, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 0.6517, "high": 0.6782, "low": 0.6492, "close": 0.6782, "volume": 11435.6, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 0.6782, "high": 0.6825, "low": 0.6692, "close": 0.6696, "volume": 5954.6, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 0.6769, "high": 0.679, "low": 0.6699, "close": 0.6776, "volume": 24150.5, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 0.6769, "high": 0.6791, "low": 0.6763, "close": 0.6788, "volume": 936.2, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 0.6791, "high": 0.6891, "low": 0.676, "close": 0.6814, "volume": 8503.5, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 0.6815, "high": 0.6846, "low": 0.6813, "close": 0.6846, "volume": 276.3, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 0.6799, "high": 0.6839, "low": 0.6794, "close": 0.6839, "volume": 620.3, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 0.6809, "high": 0.6911, "low": 0.6769, "close": 0.6899, "volume": 2927.4, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 0.6894, "high": 0.6899, "low": 0.6786, "close": 0.6812, "volume": 17238.9, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 0.6807, "high": 0.6833, "low": 0.6789, "close": 0.68, "volume": 1411.3, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 0.6788, "high": 0.6788, "low": 0.6708, "close": 0.6753, "volume": 4084.9, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 0.6742, "high": 0.68, "low": 0.6736, "close": 0.6798, "volume": 2631.2, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 0.6745, "high": 0.6751, "low": 0.6721, "close": 0.6725, "volume": 640.2, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 0.6729, "high": 0.6778, "low": 0.6728, "close": 0.6745, "volume": 856.8, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 0.6742, "high": 0.6749, "low": 0.6679, "close": 0.6695, "volume": 1166.3, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 0.6712, "high": 0.6766, "low": 0.6712, "close": 0.6748, "volume": 4936.3, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 0.6761, "high": 0.6821, "low": 0.6761, "close": 0.6772, "volume": 1530.6, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 0.676, "high": 0.676, "low": 0.6626, "close": 0.6736, "volume": 5953.4, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 0.6735, "high": 0.6764, "low": 0.6673, "close": 0.67, "volume": 905.1, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 0.6671, "high": 0.6791, "low": 0.6656, "close": 0.6791, "volume": 1034.4, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 0.6776, "high": 0.6798, "low": 0.6763, "close": 0.6763, "volume": 786.3, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 0.6759, "high": 0.6783, "low": 0.6753, "close": 0.6783, "volume": 635.3, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 0.6794, "high": 0.6825, "low": 0.6794, "close": 0.6825, "volume": 3196.5, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 0.68, "high": 0.68, "low": 0.6793, "close": 0.6793, "volume": 30.0, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 0.6818, "high": 0.6862, "low": 0.6817, "close": 0.6832, "volume": 2729.2, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 0.6859, "high": 0.6862, "low": 0.6849, "close": 0.6849, "volume": 214.9, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 0.6853, "high": 0.6854, "low": 0.6833, "close": 0.6833, "volume": 220.3, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 0.6814, "high": 0.6814, "low": 0.6769, "close": 0.6769, "volume": 1990.3, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 0.6792, "high": 0.6798, "low": 0.6778, "close": 0.6798, "volume": 450.5, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 0.6829, "high": 0.6829, "low": 0.6789, "close": 0.6808, "volume": 56.9, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 0.6836, "high": 0.6862, "low": 0.6808, "close": 0.6859, "volume": 4324.9, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 0.6865, "high": 0.6891, "low": 0.6844, "close": 0.6889, "volume": 1508.5, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 0.6892, "high": 0.7033, "low": 0.689, "close": 0.694, "volume": 47419.6, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 0.6973, "high": 0.7145, "low": 0.6961, "close": 0.7127, "volume": 9003.3, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 0.7118, "high": 0.7132, "low": 0.7079, "close": 0.7104, "volume": 2095.0, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 0.7128, "high": 0.732, "low": 0.7128, "close": 0.732, "volume": 25329.1, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 0.732, "high": 0.735, "low": 0.7283, "close": 0.7311, "volume": 40493.4, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 0.7321, "high": 0.7384, "low": 0.7319, "close": 0.7351, "volume": 10734.1, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 0.7352, "high": 0.7389, "low": 0.7341, "close": 0.7374, "volume": 2428.8, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 0.7374, "high": 0.7399, "low": 0.736, "close": 0.7382, "volume": 9947.1, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 0.739, "high": 0.74, "low": 0.7335, "close": 0.7364, "volume": 25793.7, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 0.7355, "high": 0.7411, "low": 0.7346, "close": 0.7382, "volume": 9089.9, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 0.7382, "high": 0.7392, "low": 0.732, "close": 0.732, "volume": 4062.8, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 0.7326, "high": 0.7399, "low": 0.7326, "close": 0.7388, "volume": 1742.1, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 0.7388, "high": 0.7462, "low": 0.7388, "close": 0.7437, "volume": 2539.2, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 0.744, "high": 0.744, "low": 0.7357, "close": 0.7386, "volume": 4313.3, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 0.7371, "high": 0.75, "low": 0.7348, "close": 0.7352, "volume": 9419.6, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 0.7373, "high": 0.7427, "low": 0.7355, "close": 0.7381, "volume": 725.3, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 0.7381, "high": 0.7381, "low": 0.7381, "close": 0.7381, "volume": 0.0, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 0.7381, "high": 0.7381, "low": 0.7381, "close": 0.7381, "volume": 0.0, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 0.7381, "high": 0.74, "low": 0.7326, "close": 0.7326, "volume": 4494.4, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 0.7326, "high": 0.7408, "low": 0.73, "close": 0.7391, "volume": 3993.3, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 0.7312, "high": 0.7319, "low": 0.7304, "close": 0.7304, "volume": 687.7, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 0.7331, "high": 0.7335, "low": 0.7331, "close": 0.7335, "volume": 22.3, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 0.7323, "high": 0.7323, "low": 0.7268, "close": 0.7268, "volume": 4309.0, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 0.7292, "high": 0.735, "low": 0.7194, "close": 0.721, "volume": 6394.9, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 0.7231, "high": 0.7289, "low": 0.7204, "close": 0.7205, "volume": 4618.4, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 0.7201, "high": 0.7316, "low": 0.7158, "close": 0.7316, "volume": 5415.1, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 0.724, "high": 0.7416, "low": 0.7102, "close": 0.7144, "volume": 16709.5, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 0.7142, "high": 0.7142, "low": 0.7109, "close": 0.7109, "volume": 1082.1, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 0.7111, "high": 0.7127, "low": 0.7099, "close": 0.7105, "volume": 4736.0, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 0.7127, "high": 0.7127, "low": 0.7094, "close": 0.7127, "volume": 5309.0, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 0.7092, "high": 0.7146, "low": 0.7083, "close": 0.7146, "volume": 7152.6, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 0.7149, "high": 0.7219, "low": 0.7149, "close": 0.7167, "volume": 622.1, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 0.7151, "high": 0.7264, "low": 0.7143, "close": 0.721, "volume": 6200.7, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 0.7211, "high": 0.7211, "low": 0.7158, "close": 0.7158, "volume": 6340.0, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 0.7166, "high": 0.7233, "low": 0.7135, "close": 0.7149, "volume": 5926.6, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 0.721, "high": 0.7239, "low": 0.7176, "close": 0.7239, "volume": 8444.6, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 0.7224, "high": 0.7224, "low": 0.7122, "close": 0.7156, "volume": 1626.8, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 0.7203, "high": 0.7336, "low": 0.7203, "close": 0.7298, "volume": 4665.1, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 0.7322, "high": 0.7377, "low": 0.7316, "close": 0.7377, "volume": 3153.5, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 0.7379, "high": 0.7413, "low": 0.7379, "close": 0.7412, "volume": 2052.8, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 0.7416, "high": 0.7445, "low": 0.7411, "close": 0.7412, "volume": 4379.1, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 0.7392, "high": 0.7436, "low": 0.7341, "close": 0.7355, "volume": 2017.9, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 0.7341, "high": 0.7358, "low": 0.7319, "close": 0.7319, "volume": 2485.2, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 0.7329, "high": 0.7378, "low": 0.7319, "close": 0.7378, "volume": 829.7, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 0.7388, "high": 0.7436, "low": 0.7388, "close": 0.7426, "volume": 2207.8, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 0.7426, "high": 0.7428, "low": 0.7379, "close": 0.7379, "volume": 128.0, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 0.7427, "high": 0.7476, "low": 0.7409, "close": 0.7421, "volume": 31145.3, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 0.7423, "high": 0.7423, "low": 0.7372, "close": 0.7395, "volume": 5398.3, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 0.7389, "high": 0.7406, "low": 0.734, "close": 0.734, "volume": 670.9, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 0.7339, "high": 0.738, "low": 0.729, "close": 0.7368, "volume": 2331.5, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 0.7389, "high": 0.7413, "low": 0.7322, "close": 0.7337, "volume": 3213.2, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 0.7364, "high": 0.745, "low": 0.7364, "close": 0.7425, "volume": 2687.7, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 0.7409, "high": 0.7431, "low": 0.7402, "close": 0.7413, "volume": 844.1, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 0.74, "high": 0.74, "low": 0.7359, "close": 0.7385, "volume": 1535.1, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 0.7375, "high": 0.7403, "low": 0.7375, "close": 0.7391, "volume": 2514.3, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 0.7399, "high": 0.7412, "low": 0.7387, "close": 0.7412, "volume": 1201.0, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 0.7408, "high": 0.7481, "low": 0.7408, "close": 0.747, "volume": 1423.4, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 0.747, "high": 0.7493, "low": 0.7425, "close": 0.743, "volume": 12128.2, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 0.7425, "high": 0.7478, "low": 0.7411, "close": 0.7478, "volume": 3575.6, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 0.7478, "high": 0.7489, "low": 0.7454, "close": 0.7454, "volume": 988.2, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 0.7448, "high": 0.7453, "low": 0.7377, "close": 0.7377, "volume": 1003.6, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 0.74, "high": 0.7405, "low": 0.7332, "close": 0.7354, "volume": 5100.6, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 0.7342, "high": 0.7354, "low": 0.7283, "close": 0.7305, "volume": 2648.3, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 0.7331, "high": 0.7367, "low": 0.7315, "close": 0.7353, "volume": 686.3, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 0.7376, "high": 0.7376, "low": 0.7293, "close": 0.7304, "volume": 1185.1, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 0.7292, "high": 0.7302, "low": 0.7232, "close": 0.7267, "volume": 5126.4, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 0.7266, "high": 0.7266, "low": 0.7245, "close": 0.7265, "volume": 289.9, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 0.7279, "high": 0.7279, "low": 0.7262, "close": 0.7269, "volume": 1447.9, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 0.7306, "high": 0.7324, "low": 0.7306, "close": 0.7324, "volume": 281.3, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 0.7265, "high": 0.7294, "low": 0.7253, "close": 0.7253, "volume": 59.2, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 0.7295, "high": 0.7296, "low": 0.7273, "close": 0.7273, "volume": 635.9, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 0.7272, "high": 0.7353, "low": 0.7248, "close": 0.7353, "volume": 5696.7, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 0.7341, "high": 0.7418, "low": 0.7341, "close": 0.7377, "volume": 7694.1, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 0.7373, "high": 0.7387, "low": 0.7332, "close": 0.7335, "volume": 811.2, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 0.7342, "high": 0.7367, "low": 0.7322, "close": 0.7352, "volume": 864.6, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 0.735, "high": 0.7388, "low": 0.7346, "close": 0.7384, "volume": 565.4, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 0.7374, "high": 0.7374, "low": 0.732, "close": 0.7351, "volume": 4671.9, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 0.7333, "high": 0.7351, "low": 0.733, "close": 0.7331, "volume": 3103.4, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 0.734, "high": 0.7349, "low": 0.7274, "close": 0.7349, "volume": 749.7, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 0.7325, "high": 0.7338, "low": 0.7284, "close": 0.7298, "volume": 1227.4, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 0.7278, "high": 0.7305, "low": 0.7259, "close": 0.7271, "volume": 14674.3, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 0.7257, "high": 0.7294, "low": 0.7234, "close": 0.7294, "volume": 1697.8, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 0.7294, "high": 0.7367, "low": 0.7273, "close": 0.7367, "volume": 1511.4, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 0.7369, "high": 0.7407, "low": 0.7369, "close": 0.7407, "volume": 2995.6, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 0.7404, "high": 0.7404, "low": 0.7343, "close": 0.7399, "volume": 2199.6, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 0.7399, "high": 0.748, "low": 0.7399, "close": 0.7453, "volume": 5672.1, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 0.7429, "high": 0.7634, "low": 0.7416, "close": 0.763, "volume": 13954.0, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 0.7615, "high": 0.7621, "low": 0.7526, "close": 0.7538, "volume": 7228.2, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 0.7531, "high": 0.7532, "low": 0.7466, "close": 0.7532, "volume": 1709.5, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 0.7524, "high": 0.7525, "low": 0.7503, "close": 0.7503, "volume": 829.8, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 0.7526, "high": 0.7545, "low": 0.7491, "close": 0.7491, "volume": 344.0, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 0.7495, "high": 0.7559, "low": 0.7482, "close": 0.7559, "volume": 2415.9, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 0.757, "high": 0.757, "low": 0.7536, "close": 0.7556, "volume": 5621.5, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 0.7567, "high": 0.7592, "low": 0.7563, "close": 0.7567, "volume": 1833.2, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 0.7542, "high": 0.7542, "low": 0.7538, "close": 0.7538, "volume": 17.3, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 0.7539, "high": 0.7539, "low": 0.7397, "close": 0.7403, "volume": 5771.5, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 0.7403, "high": 0.7425, "low": 0.7201, "close": 0.7298, "volume": 10816.0, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 0.7225, "high": 0.7243, "low": 0.7155, "close": 0.7155, "volume": 5232.4, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 0.7146, "high": 0.731, "low": 0.7122, "close": 0.7165, "volume": 14650.7, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 0.7165, "high": 0.7247, "low": 0.7158, "close": 0.7193, "volume": 7215.4, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 0.7185, "high": 0.7207, "low": 0.7134, "close": 0.7146, "volume": 4964.9, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 0.7135, "high": 0.7188, "low": 0.7083, "close": 0.716, "volume": 3611.1, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 0.7182, "high": 0.7182, "low": 0.7118, "close": 0.7128, "volume": 3411.5, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 0.7122, "high": 0.7179, "low": 0.7102, "close": 0.7121, "volume": 6271.8, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 0.7145, "high": 0.7145, "low": 0.7059, "close": 0.7059, "volume": 5308.8, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 0.7057, "high": 0.7062, "low": 0.7019, "close": 0.7057, "volume": 2977.8, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 0.7051, "high": 0.715, "low": 0.7051, "close": 0.7149, "volume": 4028.0, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 0.7133, "high": 0.7158, "low": 0.7083, "close": 0.7083, "volume": 605.8, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 0.7081, "high": 0.7143, "low": 0.7046, "close": 0.7143, "volume": 1665.3, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 0.7145, "high": 0.7163, "low": 0.7074, "close": 0.711, "volume": 7527.6, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 0.7101, "high": 0.711, "low": 0.7005, "close": 0.7105, "volume": 3854.4, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 0.7116, "high": 0.7145, "low": 0.7096, "close": 0.7145, "volume": 2452.3, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 0.7126, "high": 0.7126, "low": 0.7114, "close": 0.7115, "volume": 228.4, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 0.7125, "high": 0.7125, "low": 0.7025, "close": 0.7045, "volume": 6903.4, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 0.7047, "high": 0.7066, "low": 0.6995, "close": 0.6995, "volume": 3651.1, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 0.7058, "high": 0.7083, "low": 0.6997, "close": 0.7002, "volume": 1927.2, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 0.6995, "high": 0.6995, "low": 0.6973, "close": 0.6973, "volume": 1764.1, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 0.6984, "high": 0.7065, "low": 0.6984, "close": 0.7057, "volume": 197.9, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 0.706, "high": 0.7126, "low": 0.7019, "close": 0.7019, "volume": 622.9, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 0.7009, "high": 0.7069, "low": 0.6992, "close": 0.7049, "volume": 1902.0, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 0.7059, "high": 0.7139, "low": 0.7056, "close": 0.7056, "volume": 8430.5, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 0.7045, "high": 0.7185, "low": 0.7044, "close": 0.7173, "volume": 10748.6, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 0.7173, "high": 0.7198, "low": 0.7133, "close": 0.7142, "volume": 4864.2, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 0.7185, "high": 0.7204, "low": 0.7163, "close": 0.7204, "volume": 2023.5, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 0.7185, "high": 0.726, "low": 0.7185, "close": 0.726, "volume": 2428.2, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 0.7252, "high": 0.7256, "low": 0.7184, "close": 0.7225, "volume": 3757.2, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 0.725, "high": 0.726, "low": 0.7213, "close": 0.724, "volume": 645.0, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 0.7254, "high": 0.727, "low": 0.7228, "close": 0.7254, "volume": 3605.8, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 0.7225, "high": 0.7225, "low": 0.719, "close": 0.719, "volume": 5237.6, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 0.7193, "high": 0.7196, "low": 0.7177, "close": 0.7189, "volume": 1395.1, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 0.7214, "high": 0.7225, "low": 0.714, "close": 0.7201, "volume": 9596.2, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 0.7193, "high": 0.7267, "low": 0.7102, "close": 0.7253, "volume": 15697.4, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 0.724, "high": 0.731, "low": 0.7223, "close": 0.7266, "volume": 4206.3, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 0.7262, "high": 0.7262, "low": 0.7211, "close": 0.7237, "volume": 94.8, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 0.7201, "high": 0.7238, "low": 0.7177, "close": 0.7238, "volume": 340.5, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 0.725, "high": 0.7302, "low": 0.725, "close": 0.7302, "volume": 7261.9, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 0.7241, "high": 0.7246, "low": 0.7191, "close": 0.7207, "volume": 567.2, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 0.7185, "high": 0.7207, "low": 0.7138, "close": 0.7159, "volume": 3180.9, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 0.7188, "high": 0.7227, "low": 0.7153, "close": 0.7155, "volume": 554.7, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 0.7168, "high": 0.7168, "low": 0.7155, "close": 0.7156, "volume": 37293.1, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 0.7175, "high": 0.7175, "low": 0.7112, "close": 0.7119, "volume": 19022.8, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 0.7113, "high": 0.7113, "low": 0.7078, "close": 0.7092, "volume": 5550.7, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 0.7085, "high": 0.7157, "low": 0.7061, "close": 0.7087, "volume": 2349.5, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 0.7067, "high": 0.7139, "low": 0.7029, "close": 0.7139, "volume": 4957.3, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 0.7142, "high": 0.7192, "low": 0.7077, "close": 0.7087, "volume": 4831.1, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 0.7072, "high": 0.7089, "low": 0.7032, "close": 0.7089, "volume": 4340.0, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 0.7075, "high": 0.7109, "low": 0.706, "close": 0.7083, "volume": 11055.2, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 0.7085, "high": 0.7128, "low": 0.7064, "close": 0.7128, "volume": 425.3, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 0.7124, "high": 0.7145, "low": 0.711, "close": 0.7127, "volume": 1990.3, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 0.7133, "high": 0.7135, "low": 0.711, "close": 0.711, "volume": 3921.3, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 0.712, "high": 0.7138, "low": 0.712, "close": 0.7138, "volume": 54832.0, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 0.711, "high": 0.7122, "low": 0.7097, "close": 0.7122, "volume": 3280.6, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 0.7083, "high": 0.7083, "low": 0.7007, "close": 0.7021, "volume": 5108.4, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 0.7033, "high": 0.7044, "low": 0.7033, "close": 0.7044, "volume": 1180.1, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 0.7021, "high": 0.7021, "low": 0.6935, "close": 0.6955, "volume": 4593.8, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 0.6928, "high": 0.6968, "low": 0.6832, "close": 0.6854, "volume": 27715.0, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 0.6885, "high": 0.6978, "low": 0.6885, "close": 0.6929, "volume": 4393.0, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 0.6967, "high": 0.7, "low": 0.6967, "close": 0.6998, "volume": 1084.1, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 0.6994, "high": 0.701, "low": 0.6994, "close": 0.701, "volume": 265.4, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 0.6998, "high": 0.6998, "low": 0.6998, "close": 0.6998, "volume": 49.3, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 0.6973, "high": 0.7006, "low": 0.6973, "close": 0.7006, "volume": 363.5, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 0.696, "high": 0.696, "low": 0.6954, "close": 0.6954, "volume": 520.9, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 0.6949, "high": 0.6949, "low": 0.6935, "close": 0.6935, "volume": 1181.8, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 0.6956, "high": 0.6956, "low": 0.6956, "close": 0.6956, "volume": 594.0, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 0.6961, "high": 0.6961, "low": 0.6915, "close": 0.6915, "volume": 136.9, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 0.6911, "high": 0.6959, "low": 0.6892, "close": 0.6959, "volume": 1023.7, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 0.6929, "high": 0.6988, "low": 0.6929, "close": 0.6949, "volume": 406.6, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 0.6966, "high": 0.7004, "low": 0.6966, "close": 0.7004, "volume": 194.3, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 0.7009, "high": 0.7047, "low": 0.6997, "close": 0.6998, "volume": 1412.0, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 0.7021, "high": 0.7033, "low": 0.6988, "close": 0.6988, "volume": 116.4, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 0.6988, "high": 0.7009, "low": 0.6988, "close": 0.7008, "volume": 1943.7, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 0.7012, "high": 0.7296, "low": 0.7008, "close": 0.7251, "volume": 14707.4, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 0.7264, "high": 0.7336, "low": 0.7173, "close": 0.7265, "volume": 7507.9, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 0.7249, "high": 0.728, "low": 0.7224, "close": 0.728, "volume": 2142.9, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 0.7279, "high": 0.7305, "low": 0.724, "close": 0.7292, "volume": 4796.4, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 0.7285, "high": 0.7327, "low": 0.7272, "close": 0.7327, "volume": 534.0, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 0.7324, "high": 0.7327, "low": 0.7286, "close": 0.7286, "volume": 569.5, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 0.7302, "high": 0.7336, "low": 0.7293, "close": 0.7313, "volume": 6767.8, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 0.7337, "high": 0.7362, "low": 0.733, "close": 0.7362, "volume": 1858.7, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 0.7321, "high": 0.739, "low": 0.732, "close": 0.7389, "volume": 8071.6, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 0.7387, "high": 0.7476, "low": 0.7381, "close": 0.7476, "volume": 4452.9, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 0.7471, "high": 0.7485, "low": 0.745, "close": 0.7453, "volume": 3180.8, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 0.7454, "high": 0.7454, "low": 0.7415, "close": 0.7433, "volume": 12116.5, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 0.7435, "high": 0.7435, "low": 0.7412, "close": 0.7412, "volume": 99.2, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 0.7394, "high": 0.7422, "low": 0.7385, "close": 0.7422, "volume": 1408.4, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 0.7414, "high": 0.7418, "low": 0.738, "close": 0.7391, "volume": 509.7, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 0.7391, "high": 0.7391, "low": 0.7342, "close": 0.7359, "volume": 2129.7, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 0.7349, "high": 0.735, "low": 0.7328, "close": 0.7328, "volume": 487.0, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 0.7332, "high": 0.7332, "low": 0.7288, "close": 0.7292, "volume": 533.5, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 0.7285, "high": 0.7286, "low": 0.7257, "close": 0.7257, "volume": 1229.0, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 0.7262, "high": 0.7288, "low": 0.7254, "close": 0.7288, "volume": 7882.8, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 0.7306, "high": 0.7339, "low": 0.7306, "close": 0.7337, "volume": 99.8, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 0.7325, "high": 0.7332, "low": 0.73, "close": 0.7332, "volume": 150.7, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 0.7336, "high": 0.739, "low": 0.7319, "close": 0.7332, "volume": 2546.3, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 0.735, "high": 0.7375, "low": 0.7336, "close": 0.7359, "volume": 3317.9, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 0.7382, "high": 0.7382, "low": 0.7378, "close": 0.7378, "volume": 52.1, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 0.7375, "high": 0.74, "low": 0.7352, "close": 0.74, "volume": 1291.6, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 0.7379, "high": 0.7406, "low": 0.7373, "close": 0.7386, "volume": 1344.3, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 0.7391, "high": 0.7413, "low": 0.7389, "close": 0.7412, "volume": 4670.2, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 0.7412, "high": 0.7417, "low": 0.7364, "close": 0.7364, "volume": 4791.5, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 0.7368, "high": 0.7368, "low": 0.7283, "close": 0.73, "volume": 10646.8, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 0.7296, "high": 0.7296, "low": 0.7186, "close": 0.7206, "volume": 3168.0, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 0.7241, "high": 0.7265, "low": 0.7232, "close": 0.7265, "volume": 192.0, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 0.7258, "high": 0.7321, "low": 0.7245, "close": 0.7321, "volume": 1473.5, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 0.7303, "high": 0.7326, "low": 0.7163, "close": 0.7206, "volume": 1971.6, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 0.7191, "high": 0.7191, "low": 0.7087, "close": 0.7087, "volume": 3600.5, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 0.7087, "high": 0.7164, "low": 0.7072, "close": 0.7138, "volume": 7986.1, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 0.7137, "high": 0.714, "low": 0.709, "close": 0.7138, "volume": 1503.1, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 0.7115, "high": 0.7121, "low": 0.6979, "close": 0.7016, "volume": 12418.4, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 0.7027, "high": 0.7053, "low": 0.7027, "close": 0.7053, "volume": 386.8, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 0.7024, "high": 0.7024, "low": 0.6978, "close": 0.7008, "volume": 3991.6, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 0.7004, "high": 0.7057, "low": 0.7004, "close": 0.7057, "volume": 1418.5, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 0.7033, "high": 0.7033, "low": 0.7, "close": 0.7, "volume": 176.6, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 0.7, "high": 0.7, "low": 0.6965, "close": 0.698, "volume": 4917.7, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 0.6998, "high": 0.7027, "low": 0.6942, "close": 0.7027, "volume": 2800.3, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 0.703, "high": 0.7039, "low": 0.6953, "close": 0.6958, "volume": 2589.8, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 0.6982, "high": 0.7135, "low": 0.6981, "close": 0.711, "volume": 3777.2, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 0.7114, "high": 0.7129, "low": 0.7109, "close": 0.7109, "volume": 264.4, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 0.7131, "high": 0.7131, "low": 0.6974, "close": 0.6992, "volume": 7341.5, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 0.6992, "high": 0.7004, "low": 0.6989, "close": 0.6997, "volume": 4487.1, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 0.6978, "high": 0.699, "low": 0.6946, "close": 0.6976, "volume": 3802.4, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 0.6956, "high": 0.6956, "low": 0.69, "close": 0.692, "volume": 3005.2, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 0.6949, "high": 0.7001, "low": 0.6929, "close": 0.698, "volume": 3670.6, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 0.6958, "high": 0.6958, "low": 0.6924, "close": 0.6939, "volume": 1885.3, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 0.6988, "high": 0.7087, "low": 0.6988, "close": 0.708, "volume": 1820.6, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 0.7091, "high": 0.7112, "low": 0.7049, "close": 0.7053, "volume": 2440.4, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 0.7041, "high": 0.7119, "low": 0.7006, "close": 0.7118, "volume": 2818.0, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 0.709, "high": 0.709, "low": 0.6958, "close": 0.6958, "volume": 20712.6, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 0.6956, "high": 0.7028, "low": 0.688, "close": 0.7028, "volume": 5061.5, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 0.7029, "high": 0.7029, "low": 0.6991, "close": 0.6991, "volume": 2087.0, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 0.7005, "high": 0.7005, "low": 0.695, "close": 0.6967, "volume": 2788.7, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 0.6962, "high": 0.6983, "low": 0.6915, "close": 0.6915, "volume": 1782.0, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 0.6959, "high": 0.698, "low": 0.6959, "close": 0.698, "volume": 678.6, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 0.6978, "high": 0.6978, "low": 0.6968, "close": 0.6968, "volume": 307.5, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 0.6937, "high": 0.6937, "low": 0.6717, "close": 0.6724, "volume": 8729.7, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 0.6727, "high": 0.6774, "low": 0.6727, "close": 0.6727, "volume": 10065.2, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 0.6721, "high": 0.6726, "low": 0.6682, "close": 0.6698, "volume": 757.6, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 0.6698, "high": 0.6698, "low": 0.6622, "close": 0.6653, "volume": 11393.8, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 0.6664, "high": 0.6675, "low": 0.6568, "close": 0.6612, "volume": 42313.7, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 0.6612, "high": 0.6625, "low": 0.6573, "close": 0.6601, "volume": 12238.1, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 0.6634, "high": 0.669, "low": 0.6629, "close": 0.669, "volume": 991.5, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 0.6674, "high": 0.6674, "low": 0.6591, "close": 0.6613, "volume": 3208.3, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 0.6591, "high": 0.6592, "low": 0.6476, "close": 0.6567, "volume": 10973.0, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 0.6589, "high": 0.6603, "low": 0.6546, "close": 0.6603, "volume": 5753.6, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 0.6583, "high": 0.6589, "low": 0.6554, "close": 0.6564, "volume": 7153.8, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 0.6601, "high": 0.6618, "low": 0.6509, "close": 0.6528, "volume": 4171.0, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 0.655, "high": 0.6617, "low": 0.655, "close": 0.6588, "volume": 13155.7, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 0.6606, "high": 0.6617, "low": 0.6604, "close": 0.6604, "volume": 1161.1, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 0.6625, "high": 0.6699, "low": 0.6625, "close": 0.6682, "volume": 5821.4, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 0.6654, "high": 0.67, "low": 0.664, "close": 0.6673, "volume": 550.0, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 0.6685, "high": 0.6685, "low": 0.6627, "close": 0.6627, "volume": 1458.8, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 0.6626, "high": 0.6684, "low": 0.6612, "close": 0.6683, "volume": 5616.5, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 0.6671, "high": 0.6684, "low": 0.66, "close": 0.6684, "volume": 8900.0, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 0.6684, "high": 0.6703, "low": 0.6657, "close": 0.6703, "volume": 1253.0, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 0.671, "high": 0.6748, "low": 0.6696, "close": 0.6748, "volume": 2384.1, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 0.675, "high": 0.675, "low": 0.6721, "close": 0.6721, "volume": 42.0, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 0.6684, "high": 0.6684, "low": 0.6617, "close": 0.6617, "volume": 5062.0, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 0.6613, "high": 0.6613, "low": 0.6418, "close": 0.647, "volume": 44195.0, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 0.6483, "high": 0.6483, "low": 0.6322, "close": 0.6431, "volume": 14295.0, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 0.644, "high": 0.6512, "low": 0.644, "close": 0.6489, "volume": 5273.1, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 0.6487, "high": 0.6537, "low": 0.6471, "close": 0.65, "volume": 2453.3, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 0.6524, "high": 0.6583, "low": 0.6524, "close": 0.6583, "volume": 1187.8, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 0.6583, "high": 0.6708, "low": 0.6579, "close": 0.6708, "volume": 5633.3, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 0.6706, "high": 0.6776, "low": 0.6678, "close": 0.6687, "volume": 11732.6, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 0.6699, "high": 0.6724, "low": 0.6661, "close": 0.6709, "volume": 73719.2, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 0.6709, "high": 0.6709, "low": 0.6646, "close": 0.6678, "volume": 2218.5, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 0.6651, "high": 0.6707, "low": 0.6633, "close": 0.6633, "volume": 3487.3, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 0.6628, "high": 0.6741, "low": 0.6602, "close": 0.6741, "volume": 4497.4, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 0.6747, "high": 0.6958, "low": 0.6747, "close": 0.6958, "volume": 24376.3, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 0.6939, "high": 0.6941, "low": 0.6735, "close": 0.6748, "volume": 2913.8, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 0.6778, "high": 0.6824, "low": 0.6758, "close": 0.6819, "volume": 1010.4, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 0.6819, "high": 0.6867, "low": 0.6806, "close": 0.6857, "volume": 1009.9, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 0.6865, "high": 0.6882, "low": 0.6824, "close": 0.6869, "volume": 12506.1, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 0.6865, "high": 0.6916, "low": 0.6857, "close": 0.6907, "volume": 3430.6, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 0.6899, "high": 0.6899, "low": 0.6817, "close": 0.6817, "volume": 915.2, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 0.6834, "high": 0.6834, "low": 0.6721, "close": 0.6815, "volume": 4298.7, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 0.6792, "high": 0.6807, "low": 0.6775, "close": 0.6786, "volume": 365.0, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 0.6798, "high": 0.685, "low": 0.6798, "close": 0.685, "volume": 429.6, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 0.6856, "high": 0.6868, "low": 0.683, "close": 0.683, "volume": 237.6, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 0.6849, "high": 0.6862, "low": 0.6849, "close": 0.6862, "volume": 167.3, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 0.6868, "high": 0.6892, "low": 0.6868, "close": 0.6892, "volume": 1146.0, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 0.6893, "high": 0.6943, "low": 0.6893, "close": 0.6914, "volume": 5605.4, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 0.6937, "high": 0.6938, "low": 0.6933, "close": 0.6935, "volume": 103.7, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 0.6949, "high": 0.6975, "low": 0.6949, "close": 0.6969, "volume": 2334.3, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 0.6969, "high": 0.7071, "low": 0.6969, "close": 0.7053, "volume": 10165.9, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 0.707, "high": 0.7135, "low": 0.707, "close": 0.7135, "volume": 3855.4, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 0.7119, "high": 0.7162, "low": 0.6963, "close": 0.7113, "volume": 12843.1, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 0.7113, "high": 0.7115, "low": 0.7039, "close": 0.7064, "volume": 4985.7, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 0.706, "high": 0.7112, "low": 0.7037, "close": 0.7112, "volume": 1776.3, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 0.7112, "high": 0.7156, "low": 0.7112, "close": 0.7114, "volume": 5152.6, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 0.7112, "high": 0.7157, "low": 0.7106, "close": 0.7157, "volume": 3930.6, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 0.7112, "high": 0.7138, "low": 0.7112, "close": 0.7115, "volume": 1173.1, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 0.7157, "high": 0.7211, "low": 0.7157, "close": 0.7169, "volume": 2080.8, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 0.717, "high": 0.7183, "low": 0.7144, "close": 0.7183, "volume": 2231.2, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 0.7159, "high": 0.7188, "low": 0.7159, "close": 0.7188, "volume": 156.4, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 0.7208, "high": 0.7225, "low": 0.7191, "close": 0.7198, "volume": 3574.6, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 0.7194, "high": 0.7234, "low": 0.7194, "close": 0.7217, "volume": 1425.8, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 0.7214, "high": 0.7224, "low": 0.7188, "close": 0.7192, "volume": 9686.2, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 0.7198, "high": 0.7239, "low": 0.7192, "close": 0.7236, "volume": 13468.3, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 0.7232, "high": 0.7257, "low": 0.7186, "close": 0.7242, "volume": 20607.2, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 0.7239, "high": 0.7288, "low": 0.7205, "close": 0.7205, "volume": 5669.0, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 0.7213, "high": 0.724, "low": 0.7203, "close": 0.7208, "volume": 52.7, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 0.7203, "high": 0.7206, "low": 0.7163, "close": 0.7163, "volume": 358.7, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 0.7175, "high": 0.7177, "low": 0.7159, "close": 0.7164, "volume": 763.9, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 0.7162, "high": 0.7162, "low": 0.7157, "close": 0.7157, "volume": 59.2, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 0.7162, "high": 0.7166, "low": 0.7143, "close": 0.7143, "volume": 426.9, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 0.7155, "high": 0.7168, "low": 0.7155, "close": 0.7168, "volume": 499.2, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 0.7158, "high": 0.7226, "low": 0.7158, "close": 0.7226, "volume": 2331.6, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 0.721, "high": 0.721, "low": 0.7129, "close": 0.7145, "volume": 678.6, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 0.7159, "high": 0.721, "low": 0.7149, "close": 0.721, "volume": 1400.5, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 0.7217, "high": 0.7306, "low": 0.7209, "close": 0.7283, "volume": 4598.5, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 0.7311, "high": 0.7319, "low": 0.7292, "close": 0.7317, "volume": 14530.2, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 0.7319, "high": 0.7328, "low": 0.7263, "close": 0.7312, "volume": 6074.9, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 0.7288, "high": 0.7299, "low": 0.7253, "close": 0.7299, "volume": 779.1, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 0.7299, "high": 0.7312, "low": 0.7291, "close": 0.7297, "volume": 3920.5, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 0.7272, "high": 0.7312, "low": 0.727, "close": 0.7305, "volume": 2243.4, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 0.7306, "high": 0.7312, "low": 0.7295, "close": 0.7295, "volume": 3309.0, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 0.729, "high": 0.7312, "low": 0.728, "close": 0.7312, "volume": 9433.9, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 0.731, "high": 0.7388, "low": 0.7307, "close": 0.7366, "volume": 2434.4, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 0.7367, "high": 0.7367, "low": 0.7331, "close": 0.7331, "volume": 538.8, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 0.7344, "high": 0.7344, "low": 0.7339, "close": 0.7339, "volume": 124.9, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 0.7338, "high": 0.7351, "low": 0.7317, "close": 0.7317, "volume": 525.1, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 0.731, "high": 0.7316, "low": 0.7297, "close": 0.7316, "volume": 908.6, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 0.7297, "high": 0.7336, "low": 0.7291, "close": 0.7291, "volume": 779.4, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 0.7281, "high": 0.7281, "low": 0.7264, "close": 0.7265, "volume": 821.0, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 0.727, "high": 0.7283, "low": 0.7268, "close": 0.7283, "volume": 3319.0, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 0.7269, "high": 0.73, "low": 0.7269, "close": 0.7272, "volume": 2162.1, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 0.729, "high": 0.729, "low": 0.7259, "close": 0.7272, "volume": 223.8, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 0.7261, "high": 0.7261, "low": 0.7238, "close": 0.7238, "volume": 1851.8, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 0.7245, "high": 0.7248, "low": 0.7245, "close": 0.7245, "volume": 205.5, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 0.7256, "high": 0.7256, "low": 0.7245, "close": 0.7245, "volume": 4090.0, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 0.725, "high": 0.725, "low": 0.7249, "close": 0.7249, "volume": 484.3, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 0.7241, "high": 0.7342, "low": 0.7241, "close": 0.7342, "volume": 2376.2, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 0.7342, "high": 0.7345, "low": 0.7277, "close": 0.7288, "volume": 502.1, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 0.7318, "high": 0.7318, "low": 0.7318, "close": 0.7318, "volume": 47.7, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 0.7342, "high": 0.7342, "low": 0.7278, "close": 0.7296, "volume": 20562.2, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 0.7295, "high": 0.7309, "low": 0.7273, "close": 0.7304, "volume": 433.8, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 0.7308, "high": 0.7344, "low": 0.7303, "close": 0.7344, "volume": 3490.4, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 0.7326, "high": 0.7338, "low": 0.7326, "close": 0.7332, "volume": 1314.6, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 0.7328, "high": 0.7341, "low": 0.7294, "close": 0.7308, "volume": 502.6, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 0.7311, "high": 0.7316, "low": 0.7311, "close": 0.7316, "volume": 717.8, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 0.73, "high": 0.7304, "low": 0.7299, "close": 0.7304, "volume": 1363.4, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 0.7342, "high": 0.7374, "low": 0.7342, "close": 0.7358, "volume": 3352.8, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 0.7333, "high": 0.7333, "low": 0.7283, "close": 0.7287, "volume": 4801.0, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 0.7308, "high": 0.7308, "low": 0.7283, "close": 0.7284, "volume": 376.6, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 0.7286, "high": 0.7302, "low": 0.7271, "close": 0.729, "volume": 239.7, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 0.7282, "high": 0.729, "low": 0.7224, "close": 0.7278, "volume": 2107.6, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 0.7284, "high": 0.7285, "low": 0.7192, "close": 0.7231, "volume": 3867.2, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 0.7237, "high": 0.725, "low": 0.7224, "close": 0.7224, "volume": 1604.6, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 0.7224, "high": 0.7224, "low": 0.7224, "close": 0.7224, "volume": 370.9, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 0.7224, "high": 0.7224, "low": 0.7221, "close": 0.7221, "volume": 768.6, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 0.7223, "high": 0.7223, "low": 0.7192, "close": 0.7192, "volume": 145.0, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 0.7191, "high": 0.7208, "low": 0.7191, "close": 0.7208, "volume": 259.1, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 0.721, "high": 0.725, "low": 0.721, "close": 0.725, "volume": 129.7, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 0.7233, "high": 0.7303, "low": 0.7231, "close": 0.7294, "volume": 565.7, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 0.7264, "high": 0.7294, "low": 0.7253, "close": 0.7294, "volume": 678.6, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 0.7289, "high": 0.7289, "low": 0.7289, "close": 0.7289, "volume": 99.3, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 0.7288, "high": 0.733, "low": 0.7288, "close": 0.733, "volume": 592.1, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 0.7314, "high": 0.7328, "low": 0.731, "close": 0.7328, "volume": 2710.4, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 0.7321, "high": 0.7337, "low": 0.7299, "close": 0.7311, "volume": 2681.7, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 0.7269, "high": 0.7339, "low": 0.7269, "close": 0.7339, "volume": 1101.5, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 0.7342, "high": 0.7376, "low": 0.7341, "close": 0.7369, "volume": 1318.2, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 0.7371, "high": 0.7371, "low": 0.7352, "close": 0.7352, "volume": 130.5, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 0.7353, "high": 0.7359, "low": 0.7343, "close": 0.7343, "volume": 365.1, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 0.733, "high": 0.733, "low": 0.7292, "close": 0.7313, "volume": 5426.9, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 0.7326, "high": 0.7336, "low": 0.7306, "close": 0.733, "volume": 3139.3, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 0.7315, "high": 0.7318, "low": 0.7301, "close": 0.7312, "volume": 2311.0, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 0.7311, "high": 0.7313, "low": 0.7284, "close": 0.7313, "volume": 4235.1, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 0.7301, "high": 0.7301, "low": 0.7301, "close": 0.7301, "volume": 7.3, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 0.7312, "high": 0.7333, "low": 0.7298, "close": 0.7333, "volume": 290.5, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 0.7317, "high": 0.7366, "low": 0.7313, "close": 0.7366, "volume": 201.5, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 0.7356, "high": 0.7366, "low": 0.7315, "close": 0.7315, "volume": 190.8, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 0.7323, "high": 0.7345, "low": 0.7301, "close": 0.7301, "volume": 437.2, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 0.7292, "high": 0.7296, "low": 0.7269, "close": 0.7285, "volume": 443.8, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 0.7285, "high": 0.7308, "low": 0.7282, "close": 0.7308, "volume": 73.2, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 0.7314, "high": 0.7382, "low": 0.7313, "close": 0.7375, "volume": 1948.3, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 0.7377, "high": 0.7418, "low": 0.7367, "close": 0.7367, "volume": 3453.4, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 0.7412, "high": 0.752, "low": 0.7412, "close": 0.7483, "volume": 13440.6, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 0.7516, "high": 0.7738, "low": 0.7499, "close": 0.7707, "volume": 16036.4, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 0.7716, "high": 0.774, "low": 0.7714, "close": 0.773, "volume": 498.0, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 0.7739, "high": 0.7739, "low": 0.7497, "close": 0.7555, "volume": 11508.6, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 0.7555, "high": 0.758, "low": 0.7459, "close": 0.7474, "volume": 4780.7, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 0.7477, "high": 0.7477, "low": 0.729, "close": 0.729, "volume": 5134.6, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 0.7342, "high": 0.7384, "low": 0.7323, "close": 0.7374, "volume": 4988.0, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 0.7385, "high": 0.7385, "low": 0.7264, "close": 0.7267, "volume": 2081.9, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 0.7268, "high": 0.7268, "low": 0.7202, "close": 0.7259, "volume": 4220.7, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 0.7278, "high": 0.7278, "low": 0.7158, "close": 0.716, "volume": 5132.0, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 0.7158, "high": 0.7206, "low": 0.7149, "close": 0.7151, "volume": 4584.7, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 0.7176, "high": 0.7195, "low": 0.716, "close": 0.7189, "volume": 2494.7, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 0.7189, "high": 0.7189, "low": 0.7106, "close": 0.7153, "volume": 6285.7, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 0.7148, "high": 0.719, "low": 0.7148, "close": 0.7181, "volume": 957.4, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 0.7203, "high": 0.7204, "low": 0.7177, "close": 0.7177, "volume": 602.7, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 0.7167, "high": 0.7167, "low": 0.7133, "close": 0.7136, "volume": 3607.4, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 0.713, "high": 0.713, "low": 0.7099, "close": 0.7099, "volume": 6301.8, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 0.7118, "high": 0.7127, "low": 0.7054, "close": 0.7106, "volume": 12642.8, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 0.7101, "high": 0.7144, "low": 0.7101, "close": 0.7123, "volume": 3550.0, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 0.7132, "high": 0.7132, "low": 0.7107, "close": 0.7107, "volume": 174.5, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 0.7125, "high": 0.7125, "low": 0.6965, "close": 0.7032, "volume": 14438.4, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 0.7026, "high": 0.7047, "low": 0.7026, "close": 0.7043, "volume": 1620.4, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 0.7047, "high": 0.7047, "low": 0.7047, "close": 0.7047, "volume": 60.0, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 0.7023, "high": 0.7023, "low": 0.6988, "close": 0.7014, "volume": 119.6, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 0.7003, "high": 0.7036, "low": 0.7003, "close": 0.7036, "volume": 12.3, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 0.7049, "high": 0.714, "low": 0.7049, "close": 0.714, "volume": 1196.8, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 0.7145, "high": 0.7181, "low": 0.7145, "close": 0.7158, "volume": 1805.7, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 0.7138, "high": 0.7138, "low": 0.711, "close": 0.711, "volume": 2645.4, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 0.7132, "high": 0.7145, "low": 0.7054, "close": 0.7057, "volume": 492.4, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 0.7078, "high": 0.7078, "low": 0.7078, "close": 0.7078, "volume": 15.3, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 0.7083, "high": 0.7083, "low": 0.7027, "close": 0.7029, "volume": 361.6, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 0.706, "high": 0.7114, "low": 0.7023, "close": 0.7114, "volume": 1784.5, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 0.7123, "high": 0.7152, "low": 0.7097, "close": 0.7097, "volume": 5545.9, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 0.7089, "high": 0.7097, "low": 0.7054, "close": 0.7054, "volume": 1895.9, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 0.7067, "high": 0.7069, "low": 0.705, "close": 0.7061, "volume": 10780.3, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 0.7061, "high": 0.7061, "low": 0.6999, "close": 0.6999, "volume": 634.3, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 0.7062, "high": 0.707, "low": 0.7002, "close": 0.7028, "volume": 9611.8, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 0.7035, "high": 0.7045, "low": 0.7033, "close": 0.7045, "volume": 765.4, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 0.7056, "high": 0.7056, "low": 0.6996, "close": 0.7011, "volume": 196.3, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 0.6988, "high": 0.7024, "low": 0.6965, "close": 0.7002, "volume": 3910.5, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 0.6974, "high": 0.6974, "low": 0.6895, "close": 0.6921, "volume": 4048.8, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 0.6934, "high": 0.694, "low": 0.6817, "close": 0.6877, "volume": 6256.1, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 0.6904, "high": 0.6915, "low": 0.6882, "close": 0.6883, "volume": 1270.7, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 0.6883, "high": 0.6909, "low": 0.688, "close": 0.6909, "volume": 3150.2, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 0.6924, "high": 0.6931, "low": 0.6899, "close": 0.6914, "volume": 2975.9, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 0.6909, "high": 0.6922, "low": 0.6834, "close": 0.6875, "volume": 618.4, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 0.6834, "high": 0.6887, "low": 0.6831, "close": 0.6877, "volume": 83.0, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 0.6877, "high": 0.6877, "low": 0.6799, "close": 0.6862, "volume": 992.6, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 0.6853, "high": 0.6853, "low": 0.6729, "close": 0.6731, "volume": 8565.8, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 0.6732, "high": 0.6791, "low": 0.6722, "close": 0.6742, "volume": 2795.5, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 0.677, "high": 0.6781, "low": 0.6719, "close": 0.6768, "volume": 1130.4, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 0.6779, "high": 0.6782, "low": 0.677, "close": 0.677, "volume": 400.8, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 0.6782, "high": 0.6796, "low": 0.6758, "close": 0.6758, "volume": 10376.7, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 0.676, "high": 0.6767, "low": 0.6745, "close": 0.6745, "volume": 713.4, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 0.676, "high": 0.6867, "low": 0.676, "close": 0.6867, "volume": 4817.7, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 0.6852, "high": 0.6906, "low": 0.682, "close": 0.6906, "volume": 1285.5, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 0.6888, "high": 0.6904, "low": 0.6812, "close": 0.6884, "volume": 5763.4, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 0.69, "high": 0.69, "low": 0.6875, "close": 0.6875, "volume": 701.1, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 0.6908, "high": 0.6934, "low": 0.6855, "close": 0.6855, "volume": 873.0, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 0.6882, "high": 0.6926, "low": 0.6869, "close": 0.6914, "volume": 2595.2, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 0.69, "high": 0.6903, "low": 0.6834, "close": 0.6884, "volume": 3242.8, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 0.6871, "high": 0.6871, "low": 0.6734, "close": 0.6734, "volume": 9170.5, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 0.6776, "high": 0.6828, "low": 0.6753, "close": 0.6812, "volume": 2439.1, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 0.6818, "high": 0.6818, "low": 0.6762, "close": 0.6794, "volume": 8980.5, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 0.6803, "high": 0.682, "low": 0.6797, "close": 0.6799, "volume": 656.2, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 0.6791, "high": 0.6838, "low": 0.6791, "close": 0.6836, "volume": 1350.4, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 0.6849, "high": 0.687, "low": 0.6846, "close": 0.6846, "volume": 1300.2, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 0.6857, "high": 0.688, "low": 0.6857, "close": 0.688, "volume": 412.3, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 0.6876, "high": 0.6876, "low": 0.6846, "close": 0.6865, "volume": 755.1, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 0.6868, "high": 0.6868, "low": 0.6847, "close": 0.6847, "volume": 119.3, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 0.6847, "high": 0.6847, "low": 0.6847, "close": 0.6847, "volume": 9.5, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 0.6847, "high": 0.6847, "low": 0.6847, "close": 0.6847, "volume": 0.0, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 0.6848, "high": 0.6848, "low": 0.6803, "close": 0.6803, "volume": 1633.9, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 0.6822, "high": 0.6822, "low": 0.6822, "close": 0.6822, "volume": 47.2, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 0.6819, "high": 0.6822, "low": 0.6763, "close": 0.6763, "volume": 1848.9, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 0.6775, "high": 0.6775, "low": 0.6731, "close": 0.6764, "volume": 4063.9, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 0.673, "high": 0.6796, "low": 0.6712, "close": 0.679, "volume": 634.7, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 0.6793, "high": 0.6832, "low": 0.6793, "close": 0.6829, "volume": 595.5, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 0.6804, "high": 0.6821, "low": 0.6753, "close": 0.6792, "volume": 3200.9, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 0.6796, "high": 0.6811, "low": 0.6796, "close": 0.6811, "volume": 96.4, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 0.6818, "high": 0.687, "low": 0.6818, "close": 0.6863, "volume": 354.7, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 0.6872, "high": 0.6877, "low": 0.6815, "close": 0.6815, "volume": 1567.0, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 0.6827, "high": 0.6863, "low": 0.6811, "close": 0.6858, "volume": 5025.7, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 0.6865, "high": 0.6877, "low": 0.686, "close": 0.6877, "volume": 2348.5, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 0.6884, "high": 0.6901, "low": 0.6884, "close": 0.6901, "volume": 726.2, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 0.6901, "high": 0.6915, "low": 0.6901, "close": 0.6915, "volume": 304.9, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 0.6894, "high": 0.6894, "low": 0.687, "close": 0.6887, "volume": 9824.3, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 0.6882, "high": 0.6959, "low": 0.6882, "close": 0.6956, "volume": 2635.1, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 0.6944, "high": 0.6944, "low": 0.6898, "close": 0.6934, "volume": 86.0, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 0.6918, "high": 0.6933, "low": 0.6918, "close": 0.6918, "volume": 4998.2, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 0.6924, "high": 0.6949, "low": 0.6924, "close": 0.6936, "volume": 1648.7, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 0.6941, "high": 0.6944, "low": 0.6934, "close": 0.6939, "volume": 490.5, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 0.6933, "high": 0.6942, "low": 0.6933, "close": 0.6934, "volume": 374.2, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 0.6946, "high": 0.6979, "low": 0.6946, "close": 0.6968, "volume": 2193.0, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 0.6972, "high": 0.6972, "low": 0.6952, "close": 0.6972, "volume": 2565.7, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 0.6967, "high": 0.6988, "low": 0.6967, "close": 0.6988, "volume": 87.1, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 0.6975, "high": 0.6995, "low": 0.6975, "close": 0.6995, "volume": 84.6, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 0.6998, "high": 0.6998, "low": 0.6977, "close": 0.6984, "volume": 214.6, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 0.6972, "high": 0.6975, "low": 0.6923, "close": 0.6956, "volume": 8811.1, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 0.6959, "high": 0.6973, "low": 0.6913, "close": 0.6967, "volume": 365.6, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 0.6975, "high": 0.6978, "low": 0.6856, "close": 0.6959, "volume": 8365.9, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 0.697, "high": 0.6971, "low": 0.6887, "close": 0.6924, "volume": 2140.5, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 0.6934, "high": 0.695, "low": 0.6884, "close": 0.6914, "volume": 4583.5, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 0.6919, "high": 0.6946, "low": 0.6703, "close": 0.6712, "volume": 10508.9, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 0.6711, "high": 0.6738, "low": 0.6687, "close": 0.6728, "volume": 4574.4, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 0.6719, "high": 0.6731, "low": 0.6644, "close": 0.672, "volume": 1734.1, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 0.6654, "high": 0.67, "low": 0.6648, "close": 0.67, "volume": 418.7, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 0.6669, "high": 0.6721, "low": 0.6669, "close": 0.6721, "volume": 1189.3, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 0.6695, "high": 0.6695, "low": 0.6668, "close": 0.667, "volume": 25.0, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 0.666, "high": 0.666, "low": 0.6635, "close": 0.6636, "volume": 680.6, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 0.6658, "high": 0.6662, "low": 0.6644, "close": 0.6644, "volume": 113.7, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 0.6684, "high": 0.6707, "low": 0.6493, "close": 0.6669, "volume": 20938.5, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 0.6675, "high": 0.6699, "low": 0.6648, "close": 0.6675, "volume": 5311.9, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 0.6698, "high": 0.674, "low": 0.6687, "close": 0.6718, "volume": 808.4, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 0.674, "high": 0.6839, "low": 0.6733, "close": 0.6803, "volume": 3674.2, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 0.681, "high": 0.6847, "low": 0.6769, "close": 0.6819, "volume": 474.8, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 0.6847, "high": 0.6847, "low": 0.6794, "close": 0.6822, "volume": 923.2, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 0.6794, "high": 0.6819, "low": 0.6794, "close": 0.6819, "volume": 519.2, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 0.6812, "high": 0.6814, "low": 0.6799, "close": 0.6799, "volume": 544.8, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 0.682, "high": 0.682, "low": 0.6807, "close": 0.6809, "volume": 18.1, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 0.6809, "high": 0.6809, "low": 0.6782, "close": 0.6782, "volume": 113.8, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 0.6771, "high": 0.6771, "low": 0.6771, "close": 0.6771, "volume": 83.0, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 0.6771, "high": 0.6771, "low": 0.677, "close": 0.677, "volume": 115.2, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 0.6777, "high": 0.6802, "low": 0.6777, "close": 0.6802, "volume": 375.3, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 0.6778, "high": 0.6833, "low": 0.6772, "close": 0.6781, "volume": 587.2, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 0.6782, "high": 0.6808, "low": 0.6782, "close": 0.6808, "volume": 112.7, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 0.6771, "high": 0.6815, "low": 0.6771, "close": 0.6783, "volume": 72.0, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 0.6783, "high": 0.6825, "low": 0.6684, "close": 0.6825, "volume": 4473.3, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 0.6793, "high": 0.6847, "low": 0.6778, "close": 0.6778, "volume": 725.7, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 0.6795, "high": 0.6831, "low": 0.6795, "close": 0.6831, "volume": 47.7, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 0.683, "high": 0.683, "low": 0.672, "close": 0.683, "volume": 2103.9, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 0.6791, "high": 0.6821, "low": 0.6447, "close": 0.6812, "volume": 33668.6, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 0.6759, "high": 0.6825, "low": 0.675, "close": 0.675, "volume": 775.9, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 0.6824, "high": 0.6839, "low": 0.6797, "close": 0.6834, "volume": 1667.5, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 0.6811, "high": 0.6811, "low": 0.6797, "close": 0.6797, "volume": 3864.2, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 0.6796, "high": 0.6797, "low": 0.6756, "close": 0.6797, "volume": 1357.6, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 0.6797, "high": 0.6797, "low": 0.6711, "close": 0.6753, "volume": 1006.6, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 0.6764, "high": 0.6764, "low": 0.6764, "close": 0.6764, "volume": 14.6, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 0.6765, "high": 0.6765, "low": 0.6765, "close": 0.6765, "volume": 161.3, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 0.6781, "high": 0.6782, "low": 0.6764, "close": 0.6764, "volume": 355.6, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 0.6765, "high": 0.6765, "low": 0.6765, "close": 0.6765, "volume": 25.5, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 0.6765, "high": 0.6772, "low": 0.6684, "close": 0.6772, "volume": 5573.1, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 0.674, "high": 0.679, "low": 0.6726, "close": 0.6789, "volume": 5653.5, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 0.6736, "high": 0.6736, "low": 0.6736, "close": 0.6736, "volume": 1.8, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 0.6778, "high": 0.6778, "low": 0.6733, "close": 0.6733, "volume": 36.8, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 0.6733, "high": 0.6733, "low": 0.6733, "close": 0.6733, "volume": 0.0, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 0.6727, "high": 0.6727, "low": 0.6727, "close": 0.6727, "volume": 114.8, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 0.674, "high": 0.6789, "low": 0.6736, "close": 0.6789, "volume": 578.7, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 0.6783, "high": 0.6783, "low": 0.6783, "close": 0.6783, "volume": 245.5, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 0.674, "high": 0.6782, "low": 0.6656, "close": 0.6781, "volume": 3664.7, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 0.6779, "high": 0.6798, "low": 0.6779, "close": 0.6798, "volume": 1104.6, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 0.6777, "high": 0.6806, "low": 0.6777, "close": 0.6801, "volume": 476.6, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 0.6788, "high": 0.6832, "low": 0.6766, "close": 0.6807, "volume": 2793.3, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 0.6803, "high": 0.6838, "low": 0.6772, "close": 0.6772, "volume": 342.5, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 0.6766, "high": 0.6793, "low": 0.6766, "close": 0.6781, "volume": 209.7, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 0.6781, "high": 0.6791, "low": 0.6758, "close": 0.6758, "volume": 233.3, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 0.6758, "high": 0.6796, "low": 0.6738, "close": 0.6758, "volume": 271.6, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 0.6727, "high": 0.6727, "low": 0.671, "close": 0.671, "volume": 1627.5, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 0.6733, "high": 0.6733, "low": 0.6687, "close": 0.6692, "volume": 633.6, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 0.6714, "high": 0.6714, "low": 0.6669, "close": 0.6669, "volume": 892.4, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 0.6718, "high": 0.6726, "low": 0.665, "close": 0.6708, "volume": 3101.0, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 0.6708, "high": 0.6721, "low": 0.6708, "close": 0.6721, "volume": 850.2, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 0.6688, "high": 0.669, "low": 0.6624, "close": 0.6652, "volume": 1114.8, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 0.6657, "high": 0.6657, "low": 0.649, "close": 0.649, "volume": 4771.9, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 0.6519, "high": 0.6522, "low": 0.6435, "close": 0.6518, "volume": 3878.1, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 0.6487, "high": 0.6487, "low": 0.6486, "close": 0.6486, "volume": 154.6, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 0.6519, "high": 0.6523, "low": 0.6519, "close": 0.6523, "volume": 743.5, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 0.6497, "high": 0.6629, "low": 0.6497, "close": 0.6609, "volume": 2316.5, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 0.6629, "high": 0.6719, "low": 0.6616, "close": 0.6711, "volume": 4096.5, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 0.6678, "high": 0.6765, "low": 0.6678, "close": 0.6765, "volume": 2203.0, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 0.6765, "high": 0.6781, "low": 0.6736, "close": 0.6781, "volume": 400.9, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 0.6729, "high": 0.6743, "low": 0.6721, "close": 0.6721, "volume": 636.0, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 0.6692, "high": 0.6712, "low": 0.6692, "close": 0.6706, "volume": 91.1, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 0.6731, "high": 0.6731, "low": 0.6687, "close": 0.6687, "volume": 35.9, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 0.6734, "high": 0.6735, "low": 0.6705, "close": 0.6722, "volume": 15325.6, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 0.6729, "high": 0.6741, "low": 0.6684, "close": 0.6691, "volume": 1888.6, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 0.6687, "high": 0.6719, "low": 0.6678, "close": 0.668, "volume": 1688.0, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 0.6708, "high": 0.6756, "low": 0.6698, "close": 0.6714, "volume": 674.6, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 0.6717, "high": 0.6717, "low": 0.6644, "close": 0.6644, "volume": 1801.2, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 0.6638, "high": 0.6646, "low": 0.6612, "close": 0.6646, "volume": 1457.5, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 0.665, "high": 0.6682, "low": 0.665, "close": 0.6667, "volume": 1569.3, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 0.6684, "high": 0.6697, "low": 0.6613, "close": 0.6658, "volume": 850.4, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 0.6683, "high": 0.6684, "low": 0.6668, "close": 0.6668, "volume": 560.7, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 0.6655, "high": 0.6655, "low": 0.6626, "close": 0.6626, "volume": 6813.7, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 0.6635, "high": 0.6645, "low": 0.6624, "close": 0.6624, "volume": 884.2, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 0.6623, "high": 0.6664, "low": 0.6615, "close": 0.6664, "volume": 1097.7, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 0.6616, "high": 0.6641, "low": 0.6586, "close": 0.6591, "volume": 4815.9, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 0.6579, "high": 0.6591, "low": 0.655, "close": 0.6591, "volume": 19166.5, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 0.6588, "high": 0.6646, "low": 0.658, "close": 0.658, "volume": 2453.5, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 0.6587, "high": 0.6635, "low": 0.6581, "close": 0.6581, "volume": 176.5, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 0.6634, "high": 0.6659, "low": 0.6608, "close": 0.6636, "volume": 552.6, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 0.6612, "high": 0.6612, "low": 0.65, "close": 0.6574, "volume": 5411.1, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 0.6573, "high": 0.6578, "low": 0.6573, "close": 0.6578, "volume": 3312.0, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 0.6578, "high": 0.6612, "low": 0.6566, "close": 0.6573, "volume": 293.5, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 0.6576, "high": 0.6576, "low": 0.6568, "close": 0.6568, "volume": 239.0, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 0.6599, "high": 0.6602, "low": 0.6573, "close": 0.6602, "volume": 867.7, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 0.6599, "high": 0.6602, "low": 0.6595, "close": 0.6602, "volume": 598.1, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 0.661, "high": 0.6631, "low": 0.6538, "close": 0.6538, "volume": 2145.0, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 0.6595, "high": 0.6596, "low": 0.6538, "close": 0.6538, "volume": 323.6, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 0.6538, "high": 0.6578, "low": 0.6486, "close": 0.6486, "volume": 11806.1, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 0.6531, "high": 0.6581, "low": 0.6451, "close": 0.6543, "volume": 6452.4, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 0.6538, "high": 0.6538, "low": 0.6537, "close": 0.6537, "volume": 205.4, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 0.6552, "high": 0.6552, "low": 0.6408, "close": 0.6472, "volume": 6409.1, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 0.648, "high": 0.6537, "low": 0.6478, "close": 0.6537, "volume": 1315.2, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 0.6537, "high": 0.6548, "low": 0.6537, "close": 0.6548, "volume": 82.0, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 0.6548, "high": 0.6584, "low": 0.6544, "close": 0.6576, "volume": 4257.4, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 0.6589, "high": 0.6589, "low": 0.6509, "close": 0.6546, "volume": 5786.8, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 0.6536, "high": 0.6536, "low": 0.649, "close": 0.649, "volume": 2715.6, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 0.6501, "high": 0.6501, "low": 0.6484, "close": 0.6497, "volume": 7266.2, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 0.6514, "high": 0.6536, "low": 0.6435, "close": 0.645, "volume": 3248.7, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 0.6467, "high": 0.6518, "low": 0.6467, "close": 0.6518, "volume": 2088.5, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 0.6518, "high": 0.6529, "low": 0.6513, "close": 0.6529, "volume": 249.3, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 0.6533, "high": 0.6538, "low": 0.6526, "close": 0.6538, "volume": 839.7, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 0.6538, "high": 0.6538, "low": 0.6506, "close": 0.6513, "volume": 495.4, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 0.6513, "high": 0.6513, "low": 0.65, "close": 0.65, "volume": 744.7, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 0.6509, "high": 0.6509, "low": 0.6509, "close": 0.6509, "volume": 63.5, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 0.6511, "high": 0.6556, "low": 0.6511, "close": 0.6547, "volume": 1170.8, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 0.6537, "high": 0.6591, "low": 0.6518, "close": 0.6561, "volume": 3542.0, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 0.6576, "high": 0.6647, "low": 0.655, "close": 0.6636, "volume": 2209.0, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 0.6611, "high": 0.6627, "low": 0.6603, "close": 0.6627, "volume": 5928.3, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 0.6605, "high": 0.6605, "low": 0.6522, "close": 0.6536, "volume": 2003.3, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 0.6536, "high": 0.6708, "low": 0.6526, "close": 0.6708, "volume": 6082.6, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 0.6672, "high": 0.675, "low": 0.6647, "close": 0.6684, "volume": 5068.1, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 0.6698, "high": 0.6763, "low": 0.6658, "close": 0.6689, "volume": 3029.4, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 0.6755, "high": 0.6782, "low": 0.6725, "close": 0.6726, "volume": 1743.7, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 0.6726, "high": 0.6772, "low": 0.6726, "close": 0.673, "volume": 9878.6, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 0.6769, "high": 0.6791, "low": 0.6726, "close": 0.6761, "volume": 2295.4, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 0.6741, "high": 0.6827, "low": 0.674, "close": 0.6801, "volume": 7318.3, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 0.6808, "high": 0.6867, "low": 0.6711, "close": 0.6851, "volume": 7885.0, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 0.6867, "high": 0.6877, "low": 0.6724, "close": 0.6835, "volume": 6293.0, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 0.6872, "high": 0.6875, "low": 0.6754, "close": 0.6832, "volume": 1277.4, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 0.6804, "high": 0.6859, "low": 0.6726, "close": 0.6854, "volume": 6623.5, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 0.6819, "high": 0.687, "low": 0.6818, "close": 0.687, "volume": 2063.0, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 0.6869, "high": 0.6872, "low": 0.6695, "close": 0.6852, "volume": 4988.8, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 0.6851, "high": 0.6881, "low": 0.6651, "close": 0.6881, "volume": 26276.2, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 0.6881, "high": 0.6891, "low": 0.677, "close": 0.6803, "volume": 3855.0, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 0.6839, "high": 0.6864, "low": 0.6823, "close": 0.6823, "volume": 722.5, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 0.6812, "high": 0.6867, "low": 0.6803, "close": 0.6867, "volume": 1870.2, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 0.6865, "high": 0.6867, "low": 0.6812, "close": 0.6867, "volume": 2704.3, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 0.686, "high": 0.6891, "low": 0.686, "close": 0.6891, "volume": 666.1, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 0.689, "high": 0.6893, "low": 0.6851, "close": 0.6851, "volume": 1988.8, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 0.6886, "high": 0.6893, "low": 0.6842, "close": 0.686, "volume": 848.9, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 0.6835, "high": 0.6872, "low": 0.6765, "close": 0.6872, "volume": 1925.1, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 0.6837, "high": 0.6837, "low": 0.6837, "close": 0.6837, "volume": 238.1, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 0.6853, "high": 0.6855, "low": 0.6834, "close": 0.6834, "volume": 140.3, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 0.6805, "high": 0.6819, "low": 0.6779, "close": 0.6805, "volume": 1166.2, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 0.6788, "high": 0.6821, "low": 0.6756, "close": 0.6808, "volume": 2539.0, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 0.6808, "high": 0.6808, "low": 0.6677, "close": 0.6681, "volume": 7607.2, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 0.6691, "high": 0.6758, "low": 0.6669, "close": 0.6758, "volume": 3143.3, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 0.6758, "high": 0.6814, "low": 0.6758, "close": 0.6797, "volume": 2286.4, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 0.6807, "high": 0.683, "low": 0.669, "close": 0.6796, "volume": 29713.8, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 0.6796, "high": 0.6821, "low": 0.6778, "close": 0.6821, "volume": 20038.4, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 0.6821, "high": 0.6905, "low": 0.6779, "close": 0.6861, "volume": 7448.7, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 0.6861, "high": 0.6865, "low": 0.6737, "close": 0.6829, "volume": 5510.6, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 0.6858, "high": 0.6866, "low": 0.6845, "close": 0.6865, "volume": 367.7, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 0.6866, "high": 0.691, "low": 0.6866, "close": 0.691, "volume": 1078.7, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 0.6881, "high": 0.696, "low": 0.6877, "close": 0.692, "volume": 1244.7, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 0.6912, "high": 0.6942, "low": 0.6912, "close": 0.694, "volume": 890.2, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 0.6943, "high": 0.6971, "low": 0.6886, "close": 0.6963, "volume": 1465.2, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 0.6914, "high": 0.6968, "low": 0.6914, "close": 0.6914, "volume": 769.7, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 0.6912, "high": 0.6957, "low": 0.6899, "close": 0.6957, "volume": 1284.7, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 0.6957, "high": 0.6957, "low": 0.695, "close": 0.6957, "volume": 3018.9, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 0.6912, "high": 0.6951, "low": 0.6912, "close": 0.6951, "volume": 819.8, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 0.6912, "high": 0.6971, "low": 0.6912, "close": 0.6971, "volume": 4830.8, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 0.6936, "high": 0.7072, "low": 0.6936, "close": 0.705, "volume": 14028.0, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 0.7071, "high": 0.7076, "low": 0.7028, "close": 0.7028, "volume": 2201.0, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 0.7028, "high": 0.7065, "low": 0.701, "close": 0.7065, "volume": 3504.7, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 0.7065, "high": 0.7097, "low": 0.7065, "close": 0.7087, "volume": 9751.9, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 0.7077, "high": 0.7119, "low": 0.7069, "close": 0.7109, "volume": 6149.7, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 0.7107, "high": 0.7157, "low": 0.707, "close": 0.7149, "volume": 2088.0, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 0.7131, "high": 0.7131, "low": 0.7106, "close": 0.7112, "volume": 1033.5, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 0.7112, "high": 0.7138, "low": 0.7105, "close": 0.7117, "volume": 9449.2, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 0.7122, "high": 0.7198, "low": 0.709, "close": 0.7161, "volume": 3054.5, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 0.7184, "high": 0.7207, "low": 0.7121, "close": 0.715, "volume": 9841.5, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 0.7157, "high": 0.7164, "low": 0.7131, "close": 0.7131, "volume": 2194.6, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 0.7123, "high": 0.7145, "low": 0.7077, "close": 0.7138, "volume": 3023.0, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 0.7156, "high": 0.7168, "low": 0.7137, "close": 0.7147, "volume": 1273.5, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 0.7145, "high": 0.7145, "low": 0.7137, "close": 0.7137, "volume": 6078.2, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 0.7131, "high": 0.7149, "low": 0.712, "close": 0.7127, "volume": 1452.5, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 0.7136, "high": 0.714, "low": 0.7127, "close": 0.7136, "volume": 70.8, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 0.7141, "high": 0.7147, "low": 0.6961, "close": 0.7123, "volume": 7355.1, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 0.7123, "high": 0.7141, "low": 0.7109, "close": 0.7109, "volume": 5019.7, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 0.7142, "high": 0.7174, "low": 0.702, "close": 0.716, "volume": 2866.9, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 0.716, "high": 0.716, "low": 0.7096, "close": 0.7138, "volume": 5204.9, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 0.7145, "high": 0.7174, "low": 0.7145, "close": 0.7174, "volume": 291.5, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 0.7124, "high": 0.7156, "low": 0.6912, "close": 0.7156, "volume": 11567.7, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 0.7154, "high": 0.7154, "low": 0.715, "close": 0.715, "volume": 5288.1, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 0.715, "high": 0.715, "low": 0.715, "close": 0.715, "volume": 0.0, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 0.7156, "high": 0.7183, "low": 0.7139, "close": 0.7183, "volume": 664.5, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 0.7183, "high": 0.7215, "low": 0.7171, "close": 0.7177, "volume": 1779.0, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 0.7161, "high": 0.719, "low": 0.716, "close": 0.716, "volume": 153.6, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 0.7179, "high": 0.7179, "low": 0.716, "close": 0.716, "volume": 310.5, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 0.7184, "high": 0.7184, "low": 0.7161, "close": 0.7161, "volume": 316.1, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 0.7161, "high": 0.7161, "low": 0.7119, "close": 0.7119, "volume": 1895.4, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 0.7114, "high": 0.7117, "low": 0.7072, "close": 0.7091, "volume": 1605.1, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 0.7082, "high": 0.712, "low": 0.7072, "close": 0.7118, "volume": 2301.7, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 0.7118, "high": 0.7138, "low": 0.7088, "close": 0.7138, "volume": 1177.2, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 0.7129, "high": 0.7147, "low": 0.7107, "close": 0.7122, "volume": 361.5, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 0.7131, "high": 0.7131, "low": 0.7131, "close": 0.7131, "volume": 1886.3, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 0.712, "high": 0.7131, "low": 0.7111, "close": 0.7131, "volume": 341.5, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 0.7107, "high": 0.7107, "low": 0.7107, "close": 0.7107, "volume": 43.0, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 0.7106, "high": 0.7119, "low": 0.71, "close": 0.711, "volume": 613.5, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 0.7102, "high": 0.7106, "low": 0.7081, "close": 0.7083, "volume": 6247.3, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 0.709, "high": 0.7099, "low": 0.709, "close": 0.7098, "volume": 663.0, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 0.7084, "high": 0.7085, "low": 0.708, "close": 0.7085, "volume": 314.8, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 0.7085, "high": 0.7097, "low": 0.6862, "close": 0.703, "volume": 20151.6, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 0.7068, "high": 0.7087, "low": 0.7063, "close": 0.7063, "volume": 2825.0, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 0.7088, "high": 0.7105, "low": 0.7088, "close": 0.7105, "volume": 3133.3, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 0.7106, "high": 0.7126, "low": 0.708, "close": 0.7097, "volume": 7173.4, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 0.7097, "high": 0.7097, "low": 0.7019, "close": 0.7079, "volume": 3826.9, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 0.7073, "high": 0.708, "low": 0.7064, "close": 0.7064, "volume": 4930.1, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 0.706, "high": 0.7074, "low": 0.7028, "close": 0.7028, "volume": 938.3, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 0.7041, "high": 0.7062, "low": 0.7032, "close": 0.7051, "volume": 763.6, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 0.705, "high": 0.705, "low": 0.7009, "close": 0.7023, "volume": 1107.0, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 0.7022, "high": 0.7052, "low": 0.6988, "close": 0.6994, "volume": 2583.5, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 0.6989, "high": 0.7018, "low": 0.6969, "close": 0.6969, "volume": 825.8, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 0.698, "high": 0.698, "low": 0.6941, "close": 0.6959, "volume": 2005.4, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 0.6962, "high": 0.6962, "low": 0.6889, "close": 0.6891, "volume": 3089.2, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 0.6886, "high": 0.6889, "low": 0.6834, "close": 0.6881, "volume": 4143.9, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 0.6871, "high": 0.6887, "low": 0.6871, "close": 0.6879, "volume": 2648.3, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 0.6859, "high": 0.6902, "low": 0.6842, "close": 0.6891, "volume": 7363.8, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 0.6901, "high": 0.6907, "low": 0.685, "close": 0.685, "volume": 2893.8, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 0.6857, "high": 0.6887, "low": 0.685, "close": 0.6873, "volume": 1804.7, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 0.6877, "high": 0.688, "low": 0.6846, "close": 0.6847, "volume": 272.6, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 0.6842, "high": 0.6881, "low": 0.6842, "close": 0.685, "volume": 2069.0, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 0.6855, "high": 0.6864, "low": 0.6855, "close": 0.6855, "volume": 445.7, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 0.6834, "high": 0.6842, "low": 0.6796, "close": 0.6842, "volume": 2663.8, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 0.6841, "high": 0.6863, "low": 0.6841, "close": 0.6863, "volume": 129.2, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 0.6856, "high": 0.6856, "low": 0.6825, "close": 0.6825, "volume": 2877.6, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 0.6833, "high": 0.6856, "low": 0.682, "close": 0.6852, "volume": 1048.9, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 0.6846, "high": 0.6846, "low": 0.6751, "close": 0.6815, "volume": 5385.5, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 0.6833, "high": 0.6867, "low": 0.6831, "close": 0.6867, "volume": 801.0, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 0.6868, "high": 0.6884, "low": 0.6868, "close": 0.6869, "volume": 384.7, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 0.6882, "high": 0.695, "low": 0.6876, "close": 0.695, "volume": 1984.5, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 0.6954, "high": 0.696, "low": 0.6926, "close": 0.696, "volume": 327.4, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 0.6922, "high": 0.6922, "low": 0.6794, "close": 0.6794, "volume": 2818.4, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 0.683, "high": 0.689, "low": 0.683, "close": 0.689, "volume": 1631.3, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 0.689, "high": 0.69, "low": 0.689, "close": 0.69, "volume": 375.7, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 0.6904, "high": 0.6904, "low": 0.6904, "close": 0.6904, "volume": 44.7, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 0.6904, "high": 0.6904, "low": 0.6904, "close": 0.6904, "volume": 0.0, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 0.6874, "high": 0.6874, "low": 0.6842, "close": 0.685, "volume": 978.9, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 0.6849, "high": 0.6849, "low": 0.6803, "close": 0.6808, "volume": 715.4, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 0.6808, "high": 0.6814, "low": 0.6808, "close": 0.6814, "volume": 717.3, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 0.681, "high": 0.684, "low": 0.6665, "close": 0.6824, "volume": 7570.7, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 0.6825, "high": 0.6899, "low": 0.6825, "close": 0.6899, "volume": 5784.5, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 0.69, "high": 0.6982, "low": 0.6844, "close": 0.6982, "volume": 11274.8, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 0.6985, "high": 0.6988, "low": 0.687, "close": 0.6953, "volume": 4400.1, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 0.696, "high": 0.6998, "low": 0.696, "close": 0.6972, "volume": 1023.3, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 0.6972, "high": 0.7281, "low": 0.695, "close": 0.7263, "volume": 16053.8, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 0.7246, "high": 0.7305, "low": 0.7217, "close": 0.7244, "volume": 8710.1, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 0.7255, "high": 0.7438, "low": 0.7242, "close": 0.7374, "volume": 12786.3, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 0.7429, "high": 0.7476, "low": 0.7304, "close": 0.7476, "volume": 10318.6, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 0.748, "high": 0.7546, "low": 0.7476, "close": 0.7509, "volume": 8062.3, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 0.7489, "high": 0.7587, "low": 0.7404, "close": 0.7548, "volume": 13524.7, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 0.7528, "high": 0.7528, "low": 0.7366, "close": 0.7408, "volume": 25652.5, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 0.7408, "high": 0.745, "low": 0.7408, "close": 0.745, "volume": 744.2, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 0.7424, "high": 0.7472, "low": 0.7366, "close": 0.7455, "volume": 9171.4, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 0.7404, "high": 0.7413, "low": 0.7403, "close": 0.7403, "volume": 181.3, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 0.7388, "high": 0.7447, "low": 0.7365, "close": 0.7447, "volume": 5261.5, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 0.7439, "high": 0.746, "low": 0.7439, "close": 0.746, "volume": 4356.0, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 0.7436, "high": 0.7445, "low": 0.7414, "close": 0.7445, "volume": 1022.8, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 0.746, "high": 0.746, "low": 0.7411, "close": 0.7445, "volume": 4608.4, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 0.7405, "high": 0.7418, "low": 0.7363, "close": 0.7374, "volume": 2069.4, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 0.7418, "high": 0.7436, "low": 0.7299, "close": 0.7411, "volume": 15084.8, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 0.7444, "high": 0.752, "low": 0.7407, "close": 0.7486, "volume": 10678.1, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 0.7486, "high": 0.7493, "low": 0.7447, "close": 0.7459, "volume": 921.2, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 0.7445, "high": 0.7557, "low": 0.7414, "close": 0.7467, "volume": 7334.2, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 0.7486, "high": 0.7528, "low": 0.745, "close": 0.7467, "volume": 2308.6, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 0.7466, "high": 0.7518, "low": 0.737, "close": 0.7383, "volume": 9512.9, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 0.7369, "high": 0.7434, "low": 0.7361, "close": 0.7404, "volume": 17538.8, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 0.7415, "high": 0.7415, "low": 0.7342, "close": 0.7371, "volume": 3307.4, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 0.7371, "high": 0.7393, "low": 0.7299, "close": 0.7308, "volume": 10335.5, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 0.731, "high": 0.731, "low": 0.7197, "close": 0.7232, "volume": 32030.5, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 0.724, "high": 0.7276, "low": 0.72, "close": 0.7274, "volume": 12410.8, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 0.7265, "high": 0.7265, "low": 0.7223, "close": 0.7245, "volume": 266.2, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 0.724, "high": 0.7311, "low": 0.724, "close": 0.7281, "volume": 250.5, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 0.7308, "high": 0.7308, "low": 0.7157, "close": 0.7295, "volume": 9405.7, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 0.7295, "high": 0.7326, "low": 0.7141, "close": 0.7265, "volume": 11385.6, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 0.7251, "high": 0.7251, "low": 0.7244, "close": 0.7244, "volume": 396.0, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 0.7301, "high": 0.7301, "low": 0.7255, "close": 0.7275, "volume": 683.5, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 0.7273, "high": 0.7288, "low": 0.7259, "close": 0.7288, "volume": 1490.4, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 0.7268, "high": 0.7269, "low": 0.7154, "close": 0.7205, "volume": 10260.6, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 0.7213, "high": 0.7254, "low": 0.7204, "close": 0.7254, "volume": 908.8, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 0.7257, "high": 0.7311, "low": 0.7257, "close": 0.7311, "volume": 684.5, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 0.7297, "high": 0.7316, "low": 0.7273, "close": 0.7291, "volume": 1040.8, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 0.7267, "high": 0.7285, "low": 0.7265, "close": 0.7285, "volume": 593.7, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 0.7265, "high": 0.7265, "low": 0.7224, "close": 0.7225, "volume": 436.7, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 0.7221, "high": 0.7265, "low": 0.7221, "close": 0.726, "volume": 824.0, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 0.7267, "high": 0.7267, "low": 0.7167, "close": 0.7167, "volume": 3859.8, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 0.716, "high": 0.7192, "low": 0.703, "close": 0.7047, "volume": 9647.9, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 0.7055, "high": 0.7185, "low": 0.7055, "close": 0.7162, "volume": 5645.6, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 0.7187, "high": 0.7275, "low": 0.7169, "close": 0.7218, "volume": 7638.9, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 0.72, "high": 0.7268, "low": 0.7174, "close": 0.7268, "volume": 4180.9, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 0.7248, "high": 0.7258, "low": 0.7203, "close": 0.7258, "volume": 2049.6, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 0.7252, "high": 0.7311, "low": 0.7234, "close": 0.7234, "volume": 4322.7, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 0.7225, "high": 0.7225, "low": 0.7143, "close": 0.7185, "volume": 10776.4, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 0.7196, "high": 0.7214, "low": 0.7187, "close": 0.7203, "volume": 770.3, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 0.7225, "high": 0.7245, "low": 0.7173, "close": 0.7184, "volume": 4652.7, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 0.7194, "high": 0.7245, "low": 0.7154, "close": 0.7245, "volume": 2670.9, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 0.7245, "high": 0.7245, "low": 0.7205, "close": 0.7205, "volume": 1173.7, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 0.7206, "high": 0.7238, "low": 0.7206, "close": 0.7238, "volume": 17.2, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 0.7239, "high": 0.7281, "low": 0.7239, "close": 0.7279, "volume": 457.0, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 0.7254, "high": 0.728, "low": 0.7213, "close": 0.728, "volume": 1798.8, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 0.7288, "high": 0.7302, "low": 0.7272, "close": 0.7272, "volume": 772.5, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 0.7301, "high": 0.7316, "low": 0.7159, "close": 0.7315, "volume": 20353.8, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 0.7271, "high": 0.7336, "low": 0.7239, "close": 0.7336, "volume": 4049.3, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 0.7344, "high": 0.7356, "low": 0.7297, "close": 0.7297, "volume": 2986.8, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 0.7347, "high": 0.7373, "low": 0.7347, "close": 0.7373, "volume": 544.6, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 0.7357, "high": 0.7396, "low": 0.7342, "close": 0.7396, "volume": 934.6, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 0.7347, "high": 0.7367, "low": 0.7325, "close": 0.7352, "volume": 1114.7, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 0.7359, "high": 0.7444, "low": 0.7356, "close": 0.738, "volume": 4200.6, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 0.7362, "high": 0.7387, "low": 0.73, "close": 0.7347, "volume": 6769.7, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 0.7346, "high": 0.7458, "low": 0.7346, "close": 0.7443, "volume": 2471.5, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 0.746, "high": 0.7555, "low": 0.7347, "close": 0.7429, "volume": 13603.9, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 0.743, "high": 0.7472, "low": 0.7196, "close": 0.7302, "volume": 20613.6, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 0.7304, "high": 0.7407, "low": 0.7294, "close": 0.73, "volume": 4456.3, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 0.7306, "high": 0.7408, "low": 0.728, "close": 0.7332, "volume": 5682.7, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 0.7359, "high": 0.7387, "low": 0.7239, "close": 0.731, "volume": 25540.0, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 0.733, "high": 0.7345, "low": 0.7268, "close": 0.7268, "volume": 1081.2, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 0.727, "high": 0.7287, "low": 0.7141, "close": 0.7217, "volume": 10494.5, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 0.72, "high": 0.7253, "low": 0.7181, "close": 0.7185, "volume": 748.9, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 0.7169, "high": 0.7174, "low": 0.6964, "close": 0.7161, "volume": 17056.7, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 0.7181, "high": 0.7397, "low": 0.7174, "close": 0.7397, "volume": 16770.2, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 0.7398, "high": 0.7463, "low": 0.7333, "close": 0.7463, "volume": 9576.3, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 0.7462, "high": 0.7462, "low": 0.7389, "close": 0.7389, "volume": 573.2, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 0.7396, "high": 0.7528, "low": 0.733, "close": 0.7528, "volume": 6880.3, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 0.751, "high": 0.751, "low": 0.7445, "close": 0.7466, "volume": 878.3, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 0.7447, "high": 0.7486, "low": 0.7413, "close": 0.7428, "volume": 9137.6, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 0.7455, "high": 0.7455, "low": 0.7403, "close": 0.7428, "volume": 1164.5, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 0.7421, "high": 0.7459, "low": 0.7421, "close": 0.7439, "volume": 497.5, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 0.7403, "high": 0.7403, "low": 0.7271, "close": 0.7282, "volume": 6859.4, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 0.7268, "high": 0.7297, "low": 0.7159, "close": 0.7159, "volume": 5062.9, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 0.7173, "high": 0.7173, "low": 0.7112, "close": 0.7155, "volume": 5041.5, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 0.7171, "high": 0.7171, "low": 0.705, "close": 0.714, "volume": 8087.2, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 0.7157, "high": 0.7214, "low": 0.7134, "close": 0.7214, "volume": 2074.4, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 0.7214, "high": 0.7274, "low": 0.721, "close": 0.7245, "volume": 3107.4, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 0.7238, "high": 0.7254, "low": 0.7225, "close": 0.7243, "volume": 951.4, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 0.7265, "high": 0.7275, "low": 0.7247, "close": 0.7272, "volume": 2045.2, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 0.7267, "high": 0.7299, "low": 0.7214, "close": 0.7217, "volume": 7158.9, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 0.7213, "high": 0.73, "low": 0.7185, "close": 0.7254, "volume": 2528.2, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 0.7272, "high": 0.7305, "low": 0.7204, "close": 0.7228, "volume": 2740.1, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 0.7211, "high": 0.7214, "low": 0.7154, "close": 0.7189, "volume": 5593.6, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 0.7167, "high": 0.7234, "low": 0.7167, "close": 0.7234, "volume": 2234.1, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 0.723, "high": 0.7311, "low": 0.723, "close": 0.723, "volume": 3214.1, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 0.7225, "high": 0.7232, "low": 0.7178, "close": 0.7227, "volume": 1227.3, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 0.7231, "high": 0.7267, "low": 0.719, "close": 0.7229, "volume": 5363.5, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 0.724, "high": 0.7244, "low": 0.7214, "close": 0.7235, "volume": 654.2, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 0.7244, "high": 0.7249, "low": 0.7219, "close": 0.7227, "volume": 5387.9, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 0.7241, "high": 0.7241, "low": 0.7208, "close": 0.7208, "volume": 958.1, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 0.7229, "high": 0.7242, "low": 0.7215, "close": 0.7232, "volume": 839.0, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 0.7234, "high": 0.7246, "low": 0.7217, "close": 0.7246, "volume": 263.7, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 0.7251, "high": 0.7256, "low": 0.7239, "close": 0.7256, "volume": 143.7, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 0.7265, "high": 0.7288, "low": 0.7258, "close": 0.7272, "volume": 5995.1, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 0.7289, "high": 0.7321, "low": 0.7289, "close": 0.7317, "volume": 636.5, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 0.7312, "high": 0.7312, "low": 0.7299, "close": 0.73, "volume": 115.7, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 0.7301, "high": 0.7301, "low": 0.7291, "close": 0.7297, "volume": 1728.1, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 0.7291, "high": 0.7299, "low": 0.7288, "close": 0.7291, "volume": 2546.5, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 0.7286, "high": 0.7313, "low": 0.7267, "close": 0.7267, "volume": 2345.4, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 0.7268, "high": 0.7304, "low": 0.7253, "close": 0.7299, "volume": 3704.3, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 0.7306, "high": 0.7306, "low": 0.7306, "close": 0.7306, "volume": 8.2, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 0.7312, "high": 0.7326, "low": 0.728, "close": 0.728, "volume": 2501.6, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 0.728, "high": 0.728, "low": 0.7246, "close": 0.7259, "volume": 945.9, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 0.7259, "high": 0.7259, "low": 0.7218, "close": 0.7223, "volume": 2784.1, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 0.724, "high": 0.7246, "low": 0.7217, "close": 0.7246, "volume": 8481.3, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 0.7246, "high": 0.7256, "low": 0.724, "close": 0.7256, "volume": 188.1, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 0.725, "high": 0.7258, "low": 0.7242, "close": 0.7243, "volume": 1249.9, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 0.7258, "high": 0.7258, "low": 0.7258, "close": 0.7258, "volume": 14.6, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 0.7265, "high": 0.728, "low": 0.7256, "close": 0.728, "volume": 616.6, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 0.728, "high": 0.7287, "low": 0.7273, "close": 0.728, "volume": 298.7, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 0.7282, "high": 0.7289, "low": 0.7273, "close": 0.7286, "volume": 11245.6, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 0.7269, "high": 0.7278, "low": 0.7161, "close": 0.7269, "volume": 5063.7, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 0.7269, "high": 0.728, "low": 0.7268, "close": 0.7268, "volume": 1806.4, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 0.728, "high": 0.728, "low": 0.7278, "close": 0.7278, "volume": 315.2, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 0.7278, "high": 0.7316, "low": 0.7278, "close": 0.7316, "volume": 1333.4, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 0.7292, "high": 0.7321, "low": 0.7292, "close": 0.7319, "volume": 531.9, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 0.7292, "high": 0.731, "low": 0.7243, "close": 0.725, "volume": 1154.4, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 0.7271, "high": 0.728, "low": 0.7196, "close": 0.7273, "volume": 2096.4, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 0.7265, "high": 0.7265, "low": 0.7229, "close": 0.7229, "volume": 551.3, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 0.7237, "high": 0.7256, "low": 0.7205, "close": 0.7256, "volume": 139.5, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 0.7245, "high": 0.7266, "low": 0.7245, "close": 0.7264, "volume": 419.6, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 0.7249, "high": 0.7249, "low": 0.7249, "close": 0.7249, "volume": 7.2, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 0.7225, "high": 0.7225, "low": 0.7225, "close": 0.7225, "volume": 49.2, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 0.7222, "high": 0.7222, "low": 0.7185, "close": 0.72, "volume": 838.0, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 0.7209, "high": 0.7229, "low": 0.7188, "close": 0.7198, "volume": 475.2, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 0.7201, "high": 0.7242, "low": 0.72, "close": 0.7224, "volume": 995.4, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 0.7209, "high": 0.7209, "low": 0.719, "close": 0.7203, "volume": 416.4, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 0.7207, "high": 0.7232, "low": 0.716, "close": 0.719, "volume": 3558.6, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 0.7202, "high": 0.726, "low": 0.7183, "close": 0.7237, "volume": 1565.2, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 0.7263, "high": 0.7267, "low": 0.7179, "close": 0.718, "volume": 1607.9, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 0.718, "high": 0.7222, "low": 0.7164, "close": 0.7204, "volume": 3536.3, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 0.7198, "high": 0.7201, "low": 0.7185, "close": 0.7185, "volume": 469.4, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 0.7185, "high": 0.719, "low": 0.7185, "close": 0.719, "volume": 1466.6, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 0.719, "high": 0.7203, "low": 0.7188, "close": 0.7188, "volume": 1259.2, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 0.72, "high": 0.7201, "low": 0.7145, "close": 0.7174, "volume": 2750.6, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 0.7166, "high": 0.7172, "low": 0.7125, "close": 0.7171, "volume": 3359.3, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 0.7184, "high": 0.7193, "low": 0.7184, "close": 0.719, "volume": 655.5, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 0.7163, "high": 0.7173, "low": 0.7159, "close": 0.7159, "volume": 522.8, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 0.7183, "high": 0.7187, "low": 0.7149, "close": 0.718, "volume": 4354.7, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 0.7174, "high": 0.7306, "low": 0.7174, "close": 0.7253, "volume": 5400.7, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 0.7247, "high": 0.7259, "low": 0.7141, "close": 0.7242, "volume": 5585.3, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 0.7254, "high": 0.7272, "low": 0.7242, "close": 0.7255, "volume": 871.5, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 0.7241, "high": 0.7255, "low": 0.7214, "close": 0.7214, "volume": 4819.3, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 0.7219, "high": 0.728, "low": 0.715, "close": 0.7176, "volume": 2431.8, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 0.7171, "high": 0.7178, "low": 0.7141, "close": 0.7142, "volume": 707.0, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 0.7159, "high": 0.7179, "low": 0.7118, "close": 0.7174, "volume": 3901.9, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 0.7178, "high": 0.7234, "low": 0.7171, "close": 0.7217, "volume": 1839.1, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 0.722, "high": 0.7259, "low": 0.722, "close": 0.7251, "volume": 1025.6, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 0.7231, "high": 0.7239, "low": 0.7231, "close": 0.7239, "volume": 11.6, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 0.7265, "high": 0.7265, "low": 0.7265, "close": 0.7265, "volume": 8.2, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 0.7247, "high": 0.7281, "low": 0.7229, "close": 0.7273, "volume": 990.8, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 0.7284, "high": 0.7316, "low": 0.7247, "close": 0.7316, "volume": 5002.8, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 0.732, "high": 0.7352, "low": 0.7308, "close": 0.734, "volume": 2160.0, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 0.7339, "high": 0.7448, "low": 0.7309, "close": 0.7448, "volume": 9457.0, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 0.7448, "high": 0.7494, "low": 0.7422, "close": 0.7482, "volume": 8367.0, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 0.7482, "high": 0.7507, "low": 0.7447, "close": 0.7474, "volume": 8516.9, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 0.7496, "high": 0.7504, "low": 0.745, "close": 0.7485, "volume": 7160.4, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 0.7447, "high": 0.7486, "low": 0.7362, "close": 0.742, "volume": 6873.4, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 0.7418, "high": 0.7496, "low": 0.7418, "close": 0.7476, "volume": 3538.2, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 0.75, "high": 0.75, "low": 0.7486, "close": 0.7486, "volume": 4150.0, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 0.7462, "high": 0.7462, "low": 0.7444, "close": 0.7444, "volume": 285.8, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 0.7443, "high": 0.7453, "low": 0.7413, "close": 0.7415, "volume": 2986.0, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 0.7433, "high": 0.7493, "low": 0.7432, "close": 0.7432, "volume": 5501.9, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 0.7446, "high": 0.7485, "low": 0.7347, "close": 0.7357, "volume": 5366.9, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 0.7352, "high": 0.7418, "low": 0.7178, "close": 0.7418, "volume": 29393.6, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 0.7419, "high": 0.7419, "low": 0.7294, "close": 0.7315, "volume": 11966.3, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 0.7315, "high": 0.7315, "low": 0.7221, "close": 0.7244, "volume": 5377.7, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 0.7243, "high": 0.7286, "low": 0.7243, "close": 0.7286, "volume": 2522.2, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 0.73, "high": 0.73, "low": 0.73, "close": 0.73, "volume": 57.0, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 0.73, "high": 0.73, "low": 0.73, "close": 0.73, "volume": 0.0, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 0.73, "high": 0.73, "low": 0.73, "close": 0.73, "volume": 13.6, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 0.73, "high": 0.7326, "low": 0.7257, "close": 0.7326, "volume": 4411.2, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 0.7326, "high": 0.7444, "low": 0.7312, "close": 0.7388, "volume": 4313.6, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 0.737, "high": 0.7419, "low": 0.737, "close": 0.741, "volume": 1282.0, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 0.7363, "high": 0.7408, "low": 0.7363, "close": 0.7396, "volume": 1302.5, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 0.7383, "high": 0.7403, "low": 0.7342, "close": 0.7366, "volume": 3386.5, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 0.7342, "high": 0.7387, "low": 0.7304, "close": 0.7354, "volume": 5889.6, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 0.7306, "high": 0.7347, "low": 0.7283, "close": 0.7347, "volume": 1911.3, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 0.7362, "high": 0.7362, "low": 0.7259, "close": 0.7302, "volume": 11566.2, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 0.7294, "high": 0.7347, "low": 0.7294, "close": 0.7347, "volume": 9375.2, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 0.7329, "high": 0.7329, "low": 0.7242, "close": 0.7253, "volume": 2850.4, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 0.7304, "high": 0.7367, "low": 0.7304, "close": 0.7367, "volume": 2992.3, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 0.7367, "high": 0.7398, "low": 0.7365, "close": 0.7389, "volume": 308.5, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 0.7354, "high": 0.7365, "low": 0.7346, "close": 0.7353, "volume": 521.6, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 0.7353, "high": 0.7353, "low": 0.7342, "close": 0.7347, "volume": 380.9, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 0.7322, "high": 0.7328, "low": 0.731, "close": 0.7317, "volume": 996.9, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 0.7327, "high": 0.7335, "low": 0.7304, "close": 0.7308, "volume": 1110.3, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 0.7314, "high": 0.7314, "low": 0.721, "close": 0.7279, "volume": 3716.7, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 0.7233, "high": 0.7267, "low": 0.7223, "close": 0.7267, "volume": 1964.8, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 0.7278, "high": 0.7292, "low": 0.7275, "close": 0.7292, "volume": 828.4, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 0.728, "high": 0.7347, "low": 0.728, "close": 0.7328, "volume": 1427.5, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 0.732, "high": 0.7351, "low": 0.728, "close": 0.7342, "volume": 999.2, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 0.7352, "high": 0.7367, "low": 0.7333, "close": 0.734, "volume": 3903.7, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 0.734, "high": 0.734, "low": 0.7265, "close": 0.7265, "volume": 4212.4, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 0.727, "high": 0.727, "low": 0.7183, "close": 0.7248, "volume": 15484.8, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 0.7252, "high": 0.739, "low": 0.7252, "close": 0.734, "volume": 8386.6, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 0.7368, "high": 0.7448, "low": 0.7368, "close": 0.7448, "volume": 3970.7, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 0.7434, "high": 0.7458, "low": 0.7362, "close": 0.7362, "volume": 1325.0, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 0.7369, "high": 0.7433, "low": 0.7347, "close": 0.742, "volume": 2088.6, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 0.743, "high": 0.7444, "low": 0.7265, "close": 0.7306, "volume": 6218.8, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 0.7296, "high": 0.7302, "low": 0.7242, "close": 0.7279, "volume": 1908.0, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 0.7255, "high": 0.7271, "low": 0.7208, "close": 0.7208, "volume": 2330.4, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 0.7201, "high": 0.7253, "low": 0.717, "close": 0.7234, "volume": 13559.2, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 0.7212, "high": 0.7228, "low": 0.719, "close": 0.7193, "volume": 3913.4, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 0.7214, "high": 0.7214, "low": 0.7193, "close": 0.7193, "volume": 1549.2, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 0.7191, "high": 0.7222, "low": 0.69, "close": 0.7173, "volume": 42536.4, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 0.7161, "high": 0.7193, "low": 0.7159, "close": 0.7186, "volume": 2450.7, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 0.7194, "high": 0.7209, "low": 0.7145, "close": 0.7197, "volume": 3592.1, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 0.7181, "high": 0.7199, "low": 0.7181, "close": 0.7181, "volume": 1093.4, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 0.7194, "high": 0.7194, "low": 0.7145, "close": 0.7153, "volume": 307.2, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 0.7157, "high": 0.7157, "low": 0.713, "close": 0.7133, "volume": 685.5, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 0.714, "high": 0.7188, "low": 0.7129, "close": 0.7188, "volume": 4285.0, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 0.7194, "high": 0.7219, "low": 0.7175, "close": 0.7179, "volume": 2740.9, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 0.7194, "high": 0.7201, "low": 0.7193, "close": 0.7201, "volume": 808.4, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 0.7222, "high": 0.7222, "low": 0.7167, "close": 0.7167, "volume": 944.8, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 0.7172, "high": 0.7173, "low": 0.7119, "close": 0.7168, "volume": 1694.8, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 0.7148, "high": 0.7149, "low": 0.7024, "close": 0.7024, "volume": 9686.2, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 0.7021, "high": 0.7059, "low": 0.6922, "close": 0.6942, "volume": 4567.6, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 0.6945, "high": 0.6995, "low": 0.69, "close": 0.6995, "volume": 17046.0, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 0.6995, "high": 0.7004, "low": 0.6972, "close": 0.6972, "volume": 2478.6, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 0.6982, "high": 0.7031, "low": 0.698, "close": 0.7027, "volume": 1037.7, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 0.7038, "high": 0.7051, "low": 0.7006, "close": 0.7006, "volume": 1261.0, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 0.7012, "high": 0.705, "low": 0.7, "close": 0.7031, "volume": 1570.3, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 0.7052, "high": 0.7072, "low": 0.7027, "close": 0.7056, "volume": 2295.4, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 0.7066, "high": 0.7076, "low": 0.701, "close": 0.701, "volume": 1491.0, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 0.702, "high": 0.705, "low": 0.7005, "close": 0.704, "volume": 2562.8, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 0.7041, "high": 0.7056, "low": 0.7036, "close": 0.7056, "volume": 6552.1, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 0.706, "high": 0.711, "low": 0.706, "close": 0.7085, "volume": 6477.3, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 0.7115, "high": 0.7128, "low": 0.7079, "close": 0.7101, "volume": 1154.7, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 0.7103, "high": 0.7103, "low": 0.7029, "close": 0.7044, "volume": 3371.1, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 0.7046, "high": 0.7046, "low": 0.6969, "close": 0.7006, "volume": 3346.4, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 0.6988, "high": 0.6988, "low": 0.696, "close": 0.6986, "volume": 10119.2, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 0.6967, "high": 0.6976, "low": 0.6967, "close": 0.697, "volume": 1094.3, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 0.6966, "high": 0.6974, "low": 0.6953, "close": 0.6953, "volume": 4570.7, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 0.6962, "high": 0.6962, "low": 0.6917, "close": 0.6951, "volume": 5667.4, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 0.6939, "high": 0.6959, "low": 0.6922, "close": 0.6938, "volume": 5925.4, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 0.6961, "high": 0.6976, "low": 0.6954, "close": 0.6972, "volume": 3315.1, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 0.6972, "high": 0.698, "low": 0.6956, "close": 0.698, "volume": 5775.8, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 0.6988, "high": 0.6992, "low": 0.6974, "close": 0.6976, "volume": 893.4, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 0.6957, "high": 0.6966, "low": 0.6895, "close": 0.6903, "volume": 1408.9, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 0.6934, "high": 0.6961, "low": 0.6911, "close": 0.6918, "volume": 3555.5, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 0.6922, "high": 0.6976, "low": 0.6922, "close": 0.6953, "volume": 3288.8, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 0.6949, "high": 0.6962, "low": 0.6949, "close": 0.6955, "volume": 2713.6, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 0.6954, "high": 0.696, "low": 0.6925, "close": 0.6946, "volume": 2850.9, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 0.6949, "high": 0.6986, "low": 0.6949, "close": 0.6968, "volume": 2604.7, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 0.698, "high": 0.7018, "low": 0.698, "close": 0.7018, "volume": 3921.7, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 0.7027, "high": 0.7079, "low": 0.702, "close": 0.7046, "volume": 10465.7, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 0.704, "high": 0.704, "low": 0.6945, "close": 0.696, "volume": 6992.6, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 0.695, "high": 0.6977, "low": 0.6928, "close": 0.6959, "volume": 6018.9, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 0.6949, "high": 0.6959, "low": 0.6895, "close": 0.6898, "volume": 13286.7, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 0.6891, "high": 0.6932, "low": 0.6846, "close": 0.6932, "volume": 4507.4, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 0.6934, "high": 0.6979, "low": 0.6929, "close": 0.6979, "volume": 1164.9, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 0.6966, "high": 0.7039, "low": 0.6966, "close": 0.6997, "volume": 3445.7, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 0.6989, "high": 0.6989, "low": 0.6932, "close": 0.6932, "volume": 1019.2, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 0.6965, "high": 0.6988, "low": 0.6939, "close": 0.6988, "volume": 1798.7, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 0.6974, "high": 0.6974, "low": 0.6963, "close": 0.6966, "volume": 285.9, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 0.697, "high": 0.6988, "low": 0.697, "close": 0.6977, "volume": 345.5, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 0.6949, "high": 0.6967, "low": 0.6949, "close": 0.6957, "volume": 1110.1, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 0.6948, "high": 0.6953, "low": 0.6933, "close": 0.6944, "volume": 210.1, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 0.692, "high": 0.7147, "low": 0.6915, "close": 0.694, "volume": 13252.0, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 0.694, "high": 0.7005, "low": 0.6933, "close": 0.695, "volume": 1257.4, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 0.6957, "high": 0.7001, "low": 0.6957, "close": 0.6997, "volume": 9406.1, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 0.695, "high": 0.695, "low": 0.695, "close": 0.695, "volume": 295.0, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 0.7004, "high": 0.7004, "low": 0.6995, "close": 0.7004, "volume": 33.1, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 0.7004, "high": 0.7004, "low": 0.7004, "close": 0.7004, "volume": 0.0, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 0.6995, "high": 0.6996, "low": 0.6965, "close": 0.6965, "volume": 99.3, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 0.6959, "high": 0.6972, "low": 0.6957, "close": 0.6972, "volume": 1487.6, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 0.698, "high": 0.698, "low": 0.696, "close": 0.696, "volume": 1041.6, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 0.6965, "high": 0.697, "low": 0.6965, "close": 0.697, "volume": 280.2, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 0.698, "high": 0.698, "low": 0.698, "close": 0.698, "volume": 10.2, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 0.7, "high": 0.7009, "low": 0.7, "close": 0.7009, "volume": 2216.4, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 0.6998, "high": 0.6998, "low": 0.6998, "close": 0.6998, "volume": 25.2, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 0.7015, "high": 0.7158, "low": 0.7015, "close": 0.7019, "volume": 8511.1, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 0.7016, "high": 0.7058, "low": 0.7015, "close": 0.7021, "volume": 8063.4, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 0.7015, "high": 0.7045, "low": 0.7015, "close": 0.7015, "volume": 1956.3, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 0.7017, "high": 0.7022, "low": 0.6997, "close": 0.7002, "volume": 8016.4, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 0.7024, "high": 0.7024, "low": 0.6988, "close": 0.6988, "volume": 296.5, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 0.6992, "high": 0.6992, "low": 0.693, "close": 0.6988, "volume": 2754.7, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 0.6988, "high": 0.7156, "low": 0.6988, "close": 0.7026, "volume": 6834.4, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 0.703, "high": 0.7055, "low": 0.6995, "close": 0.7055, "volume": 1897.5, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 0.7026, "high": 0.7026, "low": 0.7012, "close": 0.7014, "volume": 237.4, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 0.7014, "high": 0.7051, "low": 0.6995, "close": 0.6995, "volume": 819.3, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 0.6995, "high": 0.6995, "low": 0.6995, "close": 0.6995, "volume": 0.0, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 0.7, "high": 0.7044, "low": 0.7, "close": 0.701, "volume": 266.1, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 0.7, "high": 0.7, "low": 0.7, "close": 0.7, "volume": 1124.1, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 0.7009, "high": 0.7009, "low": 0.7009, "close": 0.7009, "volume": 8.0, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 0.702, "high": 0.702, "low": 0.702, "close": 0.702, "volume": 134.2, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 0.702, "high": 0.702, "low": 0.702, "close": 0.702, "volume": 4701.1, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 0.7054, "high": 0.7061, "low": 0.702, "close": 0.7056, "volume": 458.0, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 0.7071, "high": 0.7071, "low": 0.702, "close": 0.702, "volume": 6168.7, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 0.701, "high": 0.7059, "low": 0.6996, "close": 0.7059, "volume": 146.5, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 0.6995, "high": 0.7017, "low": 0.6946, "close": 0.6974, "volume": 1452.9, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 0.6949, "high": 0.7222, "low": 0.694, "close": 0.6948, "volume": 15802.4, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 0.6952, "high": 0.6988, "low": 0.6948, "close": 0.6988, "volume": 2144.7, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 0.697, "high": 0.7012, "low": 0.6957, "close": 0.6969, "volume": 2386.5, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 0.6994, "high": 0.6994, "low": 0.6994, "close": 0.6994, "volume": 2.6, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 0.6994, "high": 0.7026, "low": 0.6966, "close": 0.6966, "volume": 5289.0, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 0.7027, "high": 0.7027, "low": 0.7017, "close": 0.7027, "volume": 35.0, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 0.7026, "high": 0.703, "low": 0.7026, "close": 0.703, "volume": 5337.8, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 0.6988, "high": 0.6988, "low": 0.6928, "close": 0.6928, "volume": 904.7, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 0.6917, "high": 0.6917, "low": 0.687, "close": 0.6911, "volume": 4496.6, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 0.6889, "high": 0.6911, "low": 0.6869, "close": 0.6911, "volume": 9063.7, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 0.6908, "high": 0.6911, "low": 0.6869, "close": 0.6911, "volume": 1180.5, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 0.6919, "high": 0.692, "low": 0.689, "close": 0.689, "volume": 1293.3, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 0.6889, "high": 0.6905, "low": 0.6885, "close": 0.6885, "volume": 1360.9, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 0.6901, "high": 0.6904, "low": 0.6899, "close": 0.6904, "volume": 1344.3, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 0.6899, "high": 0.6899, "low": 0.6832, "close": 0.6879, "volume": 3190.6, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 0.6874, "high": 0.6978, "low": 0.6874, "close": 0.6978, "volume": 2673.1, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 0.6986, "high": 0.7011, "low": 0.6959, "close": 0.7011, "volume": 2563.0, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 0.698, "high": 0.6989, "low": 0.698, "close": 0.6989, "volume": 10.1, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 0.6989, "high": 0.6989, "low": 0.6944, "close": 0.6988, "volume": 948.6, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 0.6994, "high": 0.7042, "low": 0.6994, "close": 0.7026, "volume": 1266.8, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 0.6998, "high": 0.7089, "low": 0.6998, "close": 0.7058, "volume": 1913.8, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 0.709, "high": 0.7105, "low": 0.7048, "close": 0.7075, "volume": 2528.8, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 0.7056, "high": 0.7118, "low": 0.7055, "close": 0.7118, "volume": 913.0, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 0.7066, "high": 0.7066, "low": 0.7055, "close": 0.706, "volume": 306.7, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 0.7087, "high": 0.7097, "low": 0.7063, "close": 0.7089, "volume": 2997.7, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 0.7072, "high": 0.7079, "low": 0.6754, "close": 0.7056, "volume": 19449.0, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 0.7082, "high": 0.7118, "low": 0.707, "close": 0.7077, "volume": 1356.7, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 0.7077, "high": 0.7118, "low": 0.707, "close": 0.7112, "volume": 5224.5, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 0.7072, "high": 0.7072, "low": 0.6988, "close": 0.7004, "volume": 3266.7, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 0.7027, "high": 0.7063, "low": 0.702, "close": 0.7037, "volume": 92.7, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 0.7034, "high": 0.7034, "low": 0.6984, "close": 0.6984, "volume": 1008.0, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 0.6992, "high": 0.7145, "low": 0.6992, "close": 0.7038, "volume": 12325.5, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 0.7032, "high": 0.7048, "low": 0.7032, "close": 0.7048, "volume": 4476.3, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 0.7054, "high": 0.7087, "low": 0.7049, "close": 0.7087, "volume": 3069.1, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 0.7097, "high": 0.7103, "low": 0.7064, "close": 0.7086, "volume": 3211.4, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 0.7074, "high": 0.7074, "low": 0.7053, "close": 0.7059, "volume": 242.0, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 0.7062, "high": 0.7062, "low": 0.7048, "close": 0.7048, "volume": 365.3, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 0.7072, "high": 0.7072, "low": 0.7044, "close": 0.7044, "volume": 501.7, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 0.7058, "high": 0.7058, "low": 0.7016, "close": 0.7032, "volume": 1465.2, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 0.7038, "high": 0.7087, "low": 0.7038, "close": 0.7083, "volume": 1494.6, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 0.7079, "high": 0.708, "low": 0.7079, "close": 0.708, "volume": 579.9, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 0.708, "high": 0.7088, "low": 0.708, "close": 0.7084, "volume": 239.9, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 0.7074, "high": 0.7074, "low": 0.7044, "close": 0.7044, "volume": 104.1, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 0.704, "high": 0.707, "low": 0.704, "close": 0.7044, "volume": 511.3, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 0.7043, "high": 0.7198, "low": 0.7019, "close": 0.7019, "volume": 11807.5, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 0.7016, "high": 0.7025, "low": 0.7014, "close": 0.7014, "volume": 852.3, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 0.7017, "high": 0.7017, "low": 0.7009, "close": 0.7009, "volume": 680.6, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 0.701, "high": 0.701, "low": 0.6982, "close": 0.6982, "volume": 1046.5, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 0.7007, "high": 0.722, "low": 0.7007, "close": 0.7046, "volume": 11945.4, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 0.705, "high": 0.7076, "low": 0.705, "close": 0.7076, "volume": 39.3, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 0.7075, "high": 0.7075, "low": 0.7059, "close": 0.7067, "volume": 165.5, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 0.7076, "high": 0.711, "low": 0.7076, "close": 0.71, "volume": 5674.1, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 0.7105, "high": 0.7141, "low": 0.7088, "close": 0.7104, "volume": 7070.3, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 0.71, "high": 0.7152, "low": 0.71, "close": 0.7119, "volume": 1789.6, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 0.7151, "high": 0.7151, "low": 0.7125, "close": 0.7125, "volume": 10792.3, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 0.713, "high": 0.7151, "low": 0.7125, "close": 0.7151, "volume": 1497.1, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 0.715, "high": 0.7192, "low": 0.7127, "close": 0.7172, "volume": 5199.1, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 0.7158, "high": 0.7167, "low": 0.7119, "close": 0.7143, "volume": 1148.8, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 0.7126, "high": 0.7139, "low": 0.7122, "close": 0.7133, "volume": 895.4, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 0.7135, "high": 0.7135, "low": 0.7084, "close": 0.7132, "volume": 3309.6, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 0.7132, "high": 0.7152, "low": 0.7128, "close": 0.7152, "volume": 2198.6, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 0.7152, "high": 0.7157, "low": 0.7141, "close": 0.7157, "volume": 3163.6, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 0.7156, "high": 0.7177, "low": 0.7108, "close": 0.7172, "volume": 2848.8, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 0.718, "high": 0.7188, "low": 0.7163, "close": 0.7188, "volume": 719.9, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 0.7188, "high": 0.7194, "low": 0.7079, "close": 0.717, "volume": 5299.0, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 0.7154, "high": 0.7174, "low": 0.7079, "close": 0.7159, "volume": 8741.9, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 0.717, "high": 0.717, "low": 0.717, "close": 0.717, "volume": 390.2, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 0.717, "high": 0.717, "low": 0.717, "close": 0.717, "volume": 0.0, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 0.7171, "high": 0.721, "low": 0.7162, "close": 0.7209, "volume": 3212.0, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 0.7199, "high": 0.72, "low": 0.7161, "close": 0.7178, "volume": 3686.0, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 0.7178, "high": 0.7178, "low": 0.7153, "close": 0.7153, "volume": 1389.7, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 0.7156, "high": 0.7196, "low": 0.7143, "close": 0.7143, "volume": 1821.6, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 0.7131, "high": 0.7147, "low": 0.7131, "close": 0.7147, "volume": 744.4, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 0.7145, "high": 0.7145, "low": 0.7132, "close": 0.7132, "volume": 153.3, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 0.7143, "high": 0.7143, "low": 0.7081, "close": 0.7143, "volume": 12091.2, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 0.7125, "high": 0.7141, "low": 0.7093, "close": 0.71, "volume": 679.9, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 0.7104, "high": 0.7136, "low": 0.709, "close": 0.7136, "volume": 12433.8, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 0.7121, "high": 0.7159, "low": 0.7121, "close": 0.7159, "volume": 997.6, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 0.7174, "high": 0.7201, "low": 0.7143, "close": 0.717, "volume": 4065.2, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 0.7172, "high": 0.7182, "low": 0.7172, "close": 0.7182, "volume": 2388.0, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 0.7195, "high": 0.7238, "low": 0.7188, "close": 0.7203, "volume": 8649.5, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 0.7202, "high": 0.7239, "low": 0.7194, "close": 0.7239, "volume": 2082.6, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 0.7243, "high": 0.7262, "low": 0.6226, "close": 0.7238, "volume": 87101.7, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 0.7238, "high": 0.7239, "low": 0.7173, "close": 0.7239, "volume": 13652.3, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 0.7236, "high": 0.7236, "low": 0.7236, "close": 0.7236, "volume": 21.1, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 0.7181, "high": 0.7248, "low": 0.7179, "close": 0.7248, "volume": 2927.8, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 0.7248, "high": 0.7255, "low": 0.7248, "close": 0.7255, "volume": 305.7, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 0.7237, "high": 0.7264, "low": 0.7202, "close": 0.7261, "volume": 2986.2, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 0.7258, "high": 0.7264, "low": 0.7204, "close": 0.7224, "volume": 1931.1, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 0.7238, "high": 0.7258, "low": 0.7226, "close": 0.724, "volume": 1459.7, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 0.7214, "high": 0.7229, "low": 0.7199, "close": 0.7229, "volume": 8316.9, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 0.7224, "high": 0.7224, "low": 0.7164, "close": 0.7193, "volume": 464.8, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 0.7193, "high": 0.7193, "low": 0.7159, "close": 0.717, "volume": 726.6, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 0.717, "high": 0.717, "low": 0.717, "close": 0.717, "volume": 2639.0, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 0.7174, "high": 0.7174, "low": 0.7151, "close": 0.7156, "volume": 2716.1, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 0.7161, "high": 0.7175, "low": 0.7159, "close": 0.7175, "volume": 1293.1, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 0.7181, "high": 0.7181, "low": 0.7162, "close": 0.7162, "volume": 927.4, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 0.7168, "high": 0.7172, "low": 0.7168, "close": 0.7172, "volume": 550.5, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 0.7166, "high": 0.7321, "low": 0.716, "close": 0.7233, "volume": 22581.7, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 0.7233, "high": 0.7265, "low": 0.7212, "close": 0.7265, "volume": 3716.8, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 0.7252, "high": 0.7372, "low": 0.7252, "close": 0.7363, "volume": 15741.0, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 0.7363, "high": 0.74, "low": 0.7242, "close": 0.7328, "volume": 11384.6, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 0.7348, "high": 0.7374, "low": 0.7311, "close": 0.736, "volume": 3363.6, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 0.7317, "high": 0.7361, "low": 0.7306, "close": 0.7361, "volume": 1484.1, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 0.7307, "high": 0.7345, "low": 0.7307, "close": 0.7345, "volume": 345.1, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 0.7349, "high": 0.7349, "low": 0.723, "close": 0.7242, "volume": 3432.1, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 0.7228, "high": 0.7282, "low": 0.7183, "close": 0.7282, "volume": 6460.8, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 0.7289, "high": 0.729, "low": 0.7262, "close": 0.7262, "volume": 2873.2, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 0.7271, "high": 0.7302, "low": 0.7271, "close": 0.7279, "volume": 760.7, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 0.7253, "high": 0.727, "low": 0.7253, "close": 0.727, "volume": 327.1, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 0.7268, "high": 0.7268, "low": 0.7259, "close": 0.7259, "volume": 444.9, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 0.7262, "high": 0.7264, "low": 0.7239, "close": 0.7264, "volume": 1675.0, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 0.7229, "high": 0.7252, "low": 0.7199, "close": 0.7224, "volume": 3365.4, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 0.721, "high": 0.721, "low": 0.721, "close": 0.721, "volume": 16.9, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 0.7211, "high": 0.7242, "low": 0.7211, "close": 0.7242, "volume": 10227.4, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 0.7242, "high": 0.725, "low": 0.7242, "close": 0.725, "volume": 1092.0, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 0.7243, "high": 0.7243, "low": 0.7243, "close": 0.7243, "volume": 155.6, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 0.724, "high": 0.724, "low": 0.716, "close": 0.7178, "volume": 4004.5, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 0.7179, "high": 0.7179, "low": 0.7149, "close": 0.7151, "volume": 2537.1, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 0.7147, "high": 0.7161, "low": 0.712, "close": 0.7145, "volume": 1778.1, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 0.715, "high": 0.7178, "low": 0.7131, "close": 0.714, "volume": 3131.1, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 0.715, "high": 0.7203, "low": 0.7132, "close": 0.7187, "volume": 5812.7, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 0.721, "high": 0.7215, "low": 0.7064, "close": 0.7119, "volume": 10534.0, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 0.7118, "high": 0.7158, "low": 0.7118, "close": 0.7147, "volume": 1352.0, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 0.7152, "high": 0.7187, "low": 0.7152, "close": 0.7187, "volume": 1418.6, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 0.7185, "high": 0.7185, "low": 0.7156, "close": 0.7156, "volume": 2401.2, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 0.7168, "high": 0.7168, "low": 0.7095, "close": 0.713, "volume": 1947.8, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 0.7113, "high": 0.7113, "low": 0.6964, "close": 0.6964, "volume": 15704.3, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 0.7011, "high": 0.7011, "low": 0.6222, "close": 0.6607, "volume": 91055.3, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 0.6601, "high": 0.6646, "low": 0.6554, "close": 0.6644, "volume": 78788.9, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 0.662, "high": 0.6674, "low": 0.6593, "close": 0.6666, "volume": 9794.1, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 0.6652, "high": 0.669, "low": 0.6647, "close": 0.6674, "volume": 1495.5, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 0.6689, "high": 0.6689, "low": 0.6665, "close": 0.6676, "volume": 215.1, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 0.6668, "high": 0.6688, "low": 0.6668, "close": 0.6688, "volume": 210.9, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 0.666, "high": 0.6691, "low": 0.6636, "close": 0.6687, "volume": 16371.9, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 0.665, "high": 0.6684, "low": 0.6637, "close": 0.6683, "volume": 4880.1, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 0.6664, "high": 0.6679, "low": 0.6648, "close": 0.6648, "volume": 877.1, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 0.6658, "high": 0.6687, "low": 0.6658, "close": 0.6682, "volume": 761.6, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 0.6667, "high": 0.6667, "low": 0.6657, "close": 0.6657, "volume": 768.4, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 0.6639, "high": 0.6639, "low": 0.6639, "close": 0.6639, "volume": 5.1, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 0.6648, "high": 0.6677, "low": 0.6639, "close": 0.6677, "volume": 1996.9, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 0.6657, "high": 0.6686, "low": 0.6657, "close": 0.6686, "volume": 5455.5, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 0.6644, "high": 0.6682, "low": 0.663, "close": 0.663, "volume": 3415.6, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 0.6624, "high": 0.6625, "low": 0.6607, "close": 0.6617, "volume": 6950.2, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 0.6618, "high": 0.6618, "low": 0.6585, "close": 0.6585, "volume": 3036.0, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 0.6583, "high": 0.6619, "low": 0.6498, "close": 0.6508, "volume": 3914.7, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 0.6509, "high": 0.6533, "low": 0.6481, "close": 0.6481, "volume": 3514.0, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 0.6475, "high": 0.6509, "low": 0.6439, "close": 0.6484, "volume": 11277.7, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 0.6494, "high": 0.6502, "low": 0.6448, "close": 0.6486, "volume": 3270.3, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 0.6501, "high": 0.6501, "low": 0.6473, "close": 0.6491, "volume": 671.9, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 0.6497, "high": 0.6497, "low": 0.644, "close": 0.644, "volume": 5011.4, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 0.6456, "high": 0.6488, "low": 0.6412, "close": 0.6475, "volume": 2226.4, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 0.6499, "high": 0.6518, "low": 0.6488, "close": 0.6491, "volume": 3351.8, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 0.6503, "high": 0.652, "low": 0.6494, "close": 0.6494, "volume": 5396.7, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 0.6495, "high": 0.6495, "low": 0.6475, "close": 0.6492, "volume": 495.4, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 0.6472, "high": 0.6517, "low": 0.6472, "close": 0.6495, "volume": 2319.2, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 0.649, "high": 0.649, "low": 0.6451, "close": 0.6479, "volume": 674.9, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 0.6483, "high": 0.6496, "low": 0.6474, "close": 0.6495, "volume": 970.6, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 0.65, "high": 0.683, "low": 0.6495, "close": 0.6508, "volume": 26701.2, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 0.6558, "high": 0.6558, "low": 0.6504, "close": 0.653, "volume": 8861.2, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 0.6565, "high": 0.6605, "low": 0.6468, "close": 0.6468, "volume": 17189.2, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 0.6514, "high": 0.6528, "low": 0.6482, "close": 0.6528, "volume": 733.3, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 0.6487, "high": 0.6487, "low": 0.6482, "close": 0.6482, "volume": 187.4, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 0.6483, "high": 0.6484, "low": 0.6469, "close": 0.6484, "volume": 380.6, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 0.6527, "high": 0.656, "low": 0.6496, "close": 0.6557, "volume": 1631.8, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 0.6562, "high": 0.6562, "low": 0.656, "close": 0.656, "volume": 97.2, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 0.6517, "high": 0.6526, "low": 0.6517, "close": 0.6526, "volume": 6118.9, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 0.6552, "high": 0.6553, "low": 0.6552, "close": 0.6553, "volume": 870.2, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 0.6547, "high": 0.6547, "low": 0.6547, "close": 0.6547, "volume": 21.9, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 0.6533, "high": 0.6533, "low": 0.6524, "close": 0.6524, "volume": 1173.8, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 0.6513, "high": 0.6514, "low": 0.6513, "close": 0.6514, "volume": 2751.4, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 0.6538, "high": 0.6538, "low": 0.647, "close": 0.65, "volume": 1658.1, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 0.6503, "high": 0.6513, "low": 0.6486, "close": 0.6513, "volume": 1537.1, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 0.6523, "high": 0.6523, "low": 0.6503, "close": 0.6509, "volume": 701.7, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 0.6496, "high": 0.6518, "low": 0.6496, "close": 0.6518, "volume": 133.1, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 0.6521, "high": 0.6526, "low": 0.6511, "close": 0.6526, "volume": 711.5, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 0.652, "high": 0.6536, "low": 0.652, "close": 0.6536, "volume": 617.7, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 0.6543, "high": 0.6547, "low": 0.6539, "close": 0.6547, "volume": 1003.5, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 0.6549, "high": 0.656, "low": 0.6544, "close": 0.6544, "volume": 1812.4, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 0.6545, "high": 0.6545, "low": 0.6545, "close": 0.6545, "volume": 82.5, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 0.6548, "high": 0.6559, "low": 0.6542, "close": 0.6542, "volume": 312.4, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 0.6542, "high": 0.6543, "low": 0.6539, "close": 0.6543, "volume": 544.3, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 0.6522, "high": 0.6548, "low": 0.6511, "close": 0.6514, "volume": 1358.7, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 0.651, "high": 0.652, "low": 0.6509, "close": 0.652, "volume": 2631.7, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 0.6522, "high": 0.6522, "low": 0.6488, "close": 0.6488, "volume": 5425.9, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 0.6488, "high": 0.6527, "low": 0.6459, "close": 0.6462, "volume": 6042.4, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 0.6463, "high": 0.6463, "low": 0.6448, "close": 0.6448, "volume": 949.9, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 0.646, "high": 0.6481, "low": 0.6436, "close": 0.6436, "volume": 2540.1, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 0.648, "high": 0.648, "low": 0.6405, "close": 0.6433, "volume": 1213.4, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 0.6433, "high": 0.6433, "low": 0.6391, "close": 0.6429, "volume": 571.1, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 0.6419, "high": 0.6448, "low": 0.6419, "close": 0.6448, "volume": 1064.5, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 0.6446, "high": 0.6465, "low": 0.6423, "close": 0.6458, "volume": 2008.9, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 0.6468, "high": 0.6474, "low": 0.6467, "close": 0.6474, "volume": 1188.3, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 0.6465, "high": 0.649, "low": 0.6465, "close": 0.6481, "volume": 2653.6, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 0.6477, "high": 0.6487, "low": 0.6448, "close": 0.6449, "volume": 3779.1, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 0.6439, "high": 0.6476, "low": 0.642, "close": 0.6438, "volume": 2661.2, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 0.644, "high": 0.6498, "low": 0.6426, "close": 0.6496, "volume": 1997.9, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 0.6502, "high": 0.6549, "low": 0.6502, "close": 0.6546, "volume": 1361.7, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 0.6543, "high": 0.6546, "low": 0.6513, "close": 0.6546, "volume": 1992.0, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 0.6538, "high": 0.6549, "low": 0.6525, "close": 0.6549, "volume": 3212.0, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 0.6548, "high": 0.6669, "low": 0.6518, "close": 0.6581, "volume": 12005.0, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 0.6609, "high": 0.6609, "low": 0.6508, "close": 0.6528, "volume": 4204.8, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 0.6517, "high": 0.6521, "low": 0.6448, "close": 0.6488, "volume": 4243.5, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 0.6482, "high": 0.651, "low": 0.6482, "close": 0.651, "volume": 2529.5, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 0.6494, "high": 0.6513, "low": 0.6476, "close": 0.6501, "volume": 98.7, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 0.6521, "high": 0.6521, "low": 0.6489, "close": 0.6498, "volume": 3772.3, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 0.6527, "high": 0.6527, "low": 0.6344, "close": 0.6453, "volume": 13312.3, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 0.6465, "high": 0.6511, "low": 0.6334, "close": 0.6362, "volume": 10176.5, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 0.6407, "high": 0.6432, "low": 0.6328, "close": 0.6431, "volume": 21901.7, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 0.6429, "high": 0.6455, "low": 0.6417, "close": 0.6417, "volume": 6940.6, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 0.6462, "high": 0.6476, "low": 0.6389, "close": 0.6466, "volume": 6378.1, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 0.6443, "high": 0.6467, "low": 0.6425, "close": 0.6467, "volume": 2450.1, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 0.6448, "high": 0.6448, "low": 0.6329, "close": 0.6377, "volume": 10367.0, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 0.6372, "high": 0.6432, "low": 0.6371, "close": 0.6415, "volume": 4860.3, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 0.6439, "high": 0.6455, "low": 0.6427, "close": 0.6427, "volume": 3469.0, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 0.6415, "high": 0.6423, "low": 0.6403, "close": 0.6409, "volume": 2700.9, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 0.6424, "high": 0.6455, "low": 0.6408, "close": 0.6408, "volume": 4442.2, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 0.6403, "high": 0.641, "low": 0.6373, "close": 0.6387, "volume": 1148.9, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 0.6368, "high": 0.6391, "low": 0.63, "close": 0.6304, "volume": 4877.8, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 0.6296, "high": 0.6322, "low": 0.6212, "close": 0.6253, "volume": 22189.8, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 0.6242, "high": 0.6306, "low": 0.6225, "close": 0.6286, "volume": 4269.3, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 0.6287, "high": 0.6318, "low": 0.6109, "close": 0.6184, "volume": 12842.2, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 0.6176, "high": 0.6239, "low": 0.6176, "close": 0.6183, "volume": 3144.3, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 0.6194, "high": 0.6212, "low": 0.6134, "close": 0.6206, "volume": 5257.3, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 0.6222, "high": 0.6242, "low": 0.6213, "close": 0.6235, "volume": 2875.2, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 0.6237, "high": 0.6247, "low": 0.6202, "close": 0.623, "volume": 3855.7, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 0.6232, "high": 0.6246, "low": 0.6213, "close": 0.6213, "volume": 2437.0, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 0.6216, "high": 0.6244, "low": 0.62, "close": 0.6244, "volume": 763.3, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 0.6221, "high": 0.6222, "low": 0.6189, "close": 0.6189, "volume": 4492.0, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 0.6204, "high": 0.6204, "low": 0.617, "close": 0.6179, "volume": 1559.0, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 0.6171, "high": 0.6205, "low": 0.6154, "close": 0.6154, "volume": 1262.9, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 0.6167, "high": 0.6169, "low": 0.6099, "close": 0.61, "volume": 12370.9, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 0.6141, "high": 0.6207, "low": 0.6141, "close": 0.62, "volume": 10345.9, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 0.62, "high": 0.6232, "low": 0.62, "close": 0.6232, "volume": 1651.4, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 0.6236, "high": 0.6258, "low": 0.6216, "close": 0.6258, "volume": 7442.7, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 0.6244, "high": 0.6244, "low": 0.6243, "close": 0.6243, "volume": 822.9, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 0.6234, "high": 0.6261, "low": 0.6205, "close": 0.6261, "volume": 1229.2, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 0.6248, "high": 0.6257, "low": 0.6246, "close": 0.6253, "volume": 451.0, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 0.6254, "high": 0.6263, "low": 0.6242, "close": 0.6242, "volume": 488.2, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 0.6232, "high": 0.6238, "low": 0.6208, "close": 0.6208, "volume": 737.2, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 0.6244, "high": 0.6277, "low": 0.6244, "close": 0.6261, "volume": 6725.3, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 0.626, "high": 0.626, "low": 0.6217, "close": 0.6217, "volume": 1798.0, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 0.6227, "high": 0.6418, "low": 0.6227, "close": 0.6373, "volume": 8219.6, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 0.6419, "high": 0.6441, "low": 0.6373, "close": 0.6401, "volume": 2644.3, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 0.6396, "high": 0.6478, "low": 0.6396, "close": 0.6478, "volume": 2972.3, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 0.6478, "high": 0.6488, "low": 0.64, "close": 0.6477, "volume": 9097.4, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 0.6478, "high": 0.6493, "low": 0.6448, "close": 0.6448, "volume": 3576.0, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 0.6449, "high": 0.6494, "low": 0.6448, "close": 0.6494, "volume": 3069.0, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 0.6448, "high": 0.6488, "low": 0.6333, "close": 0.641, "volume": 23268.2, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 0.6423, "high": 0.65, "low": 0.6296, "close": 0.633, "volume": 27237.3, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 0.6333, "high": 0.6425, "low": 0.6323, "close": 0.6417, "volume": 3916.1, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 0.6432, "high": 0.6439, "low": 0.6404, "close": 0.6434, "volume": 508.9, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 0.6425, "high": 0.6444, "low": 0.6421, "close": 0.6441, "volume": 625.4, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 0.6447, "high": 0.6448, "low": 0.6436, "close": 0.644, "volume": 473.6, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 0.6432, "high": 0.6455, "low": 0.6368, "close": 0.6447, "volume": 6021.2, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 0.6426, "high": 0.6436, "low": 0.6376, "close": 0.6384, "volume": 1739.2, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 0.638, "high": 0.64, "low": 0.6329, "close": 0.633, "volume": 4364.3, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 0.6324, "high": 0.6324, "low": 0.6242, "close": 0.6305, "volume": 9745.7, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 0.6318, "high": 0.6347, "low": 0.6302, "close": 0.6347, "volume": 837.2, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 0.634, "high": 0.635, "low": 0.6309, "close": 0.6321, "volume": 2565.3, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 0.6313, "high": 0.6338, "low": 0.629, "close": 0.6292, "volume": 1781.3, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 0.629, "high": 0.629, "low": 0.6282, "close": 0.6282, "volume": 30.4, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 0.6303, "high": 0.6303, "low": 0.628, "close": 0.6288, "volume": 4355.9, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 0.6283, "high": 0.6283, "low": 0.6247, "close": 0.6268, "volume": 1768.1, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 0.6265, "high": 0.6285, "low": 0.6265, "close": 0.6285, "volume": 794.4, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 0.626, "high": 0.626, "low": 0.6223, "close": 0.6224, "volume": 1048.0, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 0.6236, "high": 0.6302, "low": 0.6214, "close": 0.6214, "volume": 5669.4, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 0.6246, "high": 0.6294, "low": 0.6234, "close": 0.6234, "volume": 1351.9, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 0.6243, "high": 0.6259, "low": 0.6202, "close": 0.6259, "volume": 4601.0, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 0.625, "high": 0.625, "low": 0.611, "close": 0.6163, "volume": 6523.5, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 0.6158, "high": 0.6211, "low": 0.6044, "close": 0.6094, "volume": 5988.2, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 0.6099, "high": 0.6115, "low": 0.6094, "close": 0.6115, "volume": 1102.1, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 0.6123, "high": 0.6147, "low": 0.6123, "close": 0.6123, "volume": 1317.3, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 0.6123, "high": 0.6123, "low": 0.6123, "close": 0.6123, "volume": 0.0, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 0.6089, "high": 0.611, "low": 0.6062, "close": 0.6062, "volume": 1191.0, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 0.6053, "high": 0.6091, "low": 0.6018, "close": 0.6091, "volume": 2146.9, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 0.6077, "high": 0.609, "low": 0.6053, "close": 0.6089, "volume": 1604.4, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 0.6052, "high": 0.608, "low": 0.604, "close": 0.6043, "volume": 1088.0, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 0.6089, "high": 0.6099, "low": 0.6, "close": 0.6055, "volume": 4761.5, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 0.6033, "high": 0.6077, "low": 0.6033, "close": 0.6071, "volume": 1251.4, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 0.6078, "high": 0.6108, "low": 0.6067, "close": 0.6108, "volume": 1668.2, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 0.611, "high": 0.6116, "low": 0.6052, "close": 0.6052, "volume": 1218.6, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 0.6062, "high": 0.6076, "low": 0.6057, "close": 0.6065, "volume": 2668.9, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 0.6089, "high": 0.6124, "low": 0.6089, "close": 0.6116, "volume": 1429.5, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 0.6116, "high": 0.6116, "low": 0.6116, "close": 0.6116, "volume": 0.0, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 0.6108, "high": 0.6108, "low": 0.6086, "close": 0.6087, "volume": 2452.5, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 0.6102, "high": 0.6102, "low": 0.6102, "close": 0.6102, "volume": 6.5, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 0.6113, "high": 0.6113, "low": 0.6103, "close": 0.6103, "volume": 335.5, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 0.6107, "high": 0.6121, "low": 0.6107, "close": 0.6121, "volume": 41.1, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 0.6091, "high": 0.6125, "low": 0.6091, "close": 0.6125, "volume": 421.4, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 0.6095, "high": 0.6096, "low": 0.6095, "close": 0.6096, "volume": 756.1, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 0.6096, "high": 0.6096, "low": 0.6096, "close": 0.6096, "volume": 0.0, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 0.6091, "high": 0.6091, "low": 0.6, "close": 0.6072, "volume": 15793.3, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 0.6072, "high": 0.6074, "low": 0.5941, "close": 0.5944, "volume": 8657.5, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 0.5969, "high": 0.6093, "low": 0.5784, "close": 0.584, "volume": 36713.6, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 0.584, "high": 0.5908, "low": 0.5783, "close": 0.5783, "volume": 6508.1, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 0.5803, "high": 0.5812, "low": 0.5768, "close": 0.5777, "volume": 6704.4, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 0.5778, "high": 0.5916, "low": 0.5777, "close": 0.578, "volume": 7516.6, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 0.579, "high": 0.5844, "low": 0.5771, "close": 0.5818, "volume": 2276.6, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 0.5818, "high": 0.5902, "low": 0.5768, "close": 0.5888, "volume": 3155.9, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 0.5884, "high": 0.5889, "low": 0.584, "close": 0.5882, "volume": 833.0, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 0.5881, "high": 0.5933, "low": 0.5881, "close": 0.5909, "volume": 2907.1, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 0.5917, "high": 0.5972, "low": 0.5917, "close": 0.5938, "volume": 3302.1, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 0.5929, "high": 0.5929, "low": 0.5911, "close": 0.5911, "volume": 1943.1, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 0.5912, "high": 0.5942, "low": 0.5912, "close": 0.5935, "volume": 847.2, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 0.5943, "high": 0.5943, "low": 0.591, "close": 0.591, "volume": 165.5, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 0.5942, "high": 0.5973, "low": 0.5942, "close": 0.5966, "volume": 1072.3, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 0.5981, "high": 0.6008, "low": 0.5957, "close": 0.6005, "volume": 2228.1, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 0.6014, "high": 0.6054, "low": 0.6014, "close": 0.6031, "volume": 2691.3, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 0.6037, "high": 0.6052, "low": 0.6009, "close": 0.6014, "volume": 2979.3, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 0.6033, "high": 0.604, "low": 0.6023, "close": 0.6023, "volume": 1381.6, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 0.603, "high": 0.603, "low": 0.6011, "close": 0.6011, "volume": 692.9, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 0.6006, "high": 0.6006, "low": 0.6004, "close": 0.6004, "volume": 527.3, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 0.6019, "high": 0.6019, "low": 0.6019, "close": 0.6019, "volume": 9.2, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 0.6017, "high": 0.6026, "low": 0.6011, "close": 0.6011, "volume": 1084.9, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 0.6022, "high": 0.6066, "low": 0.6022, "close": 0.6066, "volume": 5158.7, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 0.6059, "high": 0.6093, "low": 0.6051, "close": 0.6081, "volume": 3813.5, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 0.6086, "high": 0.6115, "low": 0.6083, "close": 0.6087, "volume": 2124.6, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 0.6096, "high": 0.6107, "low": 0.6084, "close": 0.6086, "volume": 668.5, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 0.6093, "high": 0.6193, "low": 0.6083, "close": 0.6089, "volume": 6493.2, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 0.6108, "high": 0.6115, "low": 0.6101, "close": 0.6101, "volume": 2295.9, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 0.6106, "high": 0.6127, "low": 0.6083, "close": 0.6126, "volume": 2352.9, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 0.6128, "high": 0.6128, "low": 0.6078, "close": 0.6114, "volume": 5762.3, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 0.6112, "high": 0.6157, "low": 0.611, "close": 0.6157, "volume": 2201.2, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 0.616, "high": 0.616, "low": 0.6137, "close": 0.6142, "volume": 698.6, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 0.6153, "high": 0.6175, "low": 0.6153, "close": 0.6173, "volume": 711.4, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 0.6153, "high": 0.6163, "low": 0.6146, "close": 0.6146, "volume": 2115.8, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 0.6141, "high": 0.6156, "low": 0.6099, "close": 0.612, "volume": 6505.8, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 0.6111, "high": 0.6111, "low": 0.6083, "close": 0.61, "volume": 2939.8, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 0.6094, "high": 0.6095, "low": 0.6063, "close": 0.6073, "volume": 2338.8, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 0.6075, "high": 0.6075, "low": 0.6046, "close": 0.606, "volume": 578.6, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 0.6095, "high": 0.6128, "low": 0.6095, "close": 0.6128, "volume": 1504.6, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 0.6131, "high": 0.6136, "low": 0.6131, "close": 0.6133, "volume": 105.5, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 0.6118, "high": 0.6121, "low": 0.6112, "close": 0.6121, "volume": 1253.1, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 0.6115, "high": 0.6123, "low": 0.6096, "close": 0.6096, "volume": 1336.2, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 0.6097, "high": 0.6097, "low": 0.6089, "close": 0.6097, "volume": 884.9, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 0.6104, "high": 0.6219, "low": 0.609, "close": 0.6196, "volume": 6882.9, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 0.6208, "high": 0.6208, "low": 0.6152, "close": 0.6153, "volume": 1853.0, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 0.6142, "high": 0.6161, "low": 0.6134, "close": 0.6155, "volume": 2422.2, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 0.6179, "high": 0.6212, "low": 0.6173, "close": 0.6186, "volume": 3162.2, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 0.622, "high": 0.6264, "low": 0.6209, "close": 0.6214, "volume": 7168.2, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 0.6216, "high": 0.6275, "low": 0.6204, "close": 0.6275, "volume": 2503.8, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 0.6258, "high": 0.6278, "low": 0.6197, "close": 0.622, "volume": 4179.2, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 0.6221, "high": 0.6221, "low": 0.6194, "close": 0.6194, "volume": 1124.7, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 0.6202, "high": 0.6205, "low": 0.618, "close": 0.618, "volume": 672.1, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 0.6187, "high": 0.6187, "low": 0.6164, "close": 0.6172, "volume": 331.4, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 0.6191, "high": 0.6201, "low": 0.6186, "close": 0.6192, "volume": 3552.8, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 0.6197, "high": 0.6197, "low": 0.6183, "close": 0.6183, "volume": 1029.5, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 0.6212, "high": 0.6242, "low": 0.6212, "close": 0.6216, "volume": 1010.3, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 0.6204, "high": 0.6204, "low": 0.6193, "close": 0.6195, "volume": 1138.4, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 0.6192, "high": 0.6197, "low": 0.615, "close": 0.6152, "volume": 4419.0, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 0.6151, "high": 0.6155, "low": 0.6124, "close": 0.6144, "volume": 3536.0, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 0.6123, "high": 0.6138, "low": 0.6099, "close": 0.6118, "volume": 6334.5, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 0.6127, "high": 0.6127, "low": 0.607, "close": 0.6084, "volume": 1580.8, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 0.608, "high": 0.6112, "low": 0.6074, "close": 0.6108, "volume": 2608.1, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 0.6118, "high": 0.6123, "low": 0.6083, "close": 0.6097, "volume": 2713.7, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 0.6078, "high": 0.6078, "low": 0.6037, "close": 0.6043, "volume": 3592.7, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 0.6053, "high": 0.6062, "low": 0.6007, "close": 0.6043, "volume": 5975.9, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 0.6054, "high": 0.6061, "low": 0.5978, "close": 0.6006, "volume": 13091.1, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 0.6004, "high": 0.6035, "low": 0.5962, "close": 0.5975, "volume": 3778.0, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 0.5979, "high": 0.5981, "low": 0.5899, "close": 0.5959, "volume": 6869.8, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 0.598, "high": 0.5986, "low": 0.5951, "close": 0.5986, "volume": 5876.1, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 0.5982, "high": 0.5997, "low": 0.5982, "close": 0.5997, "volume": 3219.7, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 0.5973, "high": 0.5994, "low": 0.5916, "close": 0.5917, "volume": 3957.8, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 0.5931, "high": 0.5989, "low": 0.5931, "close": 0.5989, "volume": 2374.7, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 0.5992, "high": 0.5992, "low": 0.5894, "close": 0.5895, "volume": 22076.3, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 0.5895, "high": 0.5946, "low": 0.5755, "close": 0.591, "volume": 18177.5, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 0.5932, "high": 0.5965, "low": 0.5928, "close": 0.5965, "volume": 1462.7, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 0.5973, "high": 0.6018, "low": 0.5973, "close": 0.6018, "volume": 1819.2, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 0.6009, "high": 0.6036, "low": 0.5983, "close": 0.5983, "volume": 5819.3, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 0.5976, "high": 0.5977, "low": 0.5864, "close": 0.5864, "volume": 7946.0, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 0.589, "high": 0.5917, "low": 0.5828, "close": 0.5889, "volume": 5260.7, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 0.5884, "high": 0.5894, "low": 0.5876, "close": 0.5876, "volume": 2440.2, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 0.5882, "high": 0.5882, "low": 0.5842, "close": 0.5842, "volume": 1498.2, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 0.582, "high": 0.5851, "low": 0.5736, "close": 0.5797, "volume": 8157.2, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 0.5805, "high": 0.5827, "low": 0.522, "close": 0.5398, "volume": 39680.7, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 0.5398, "high": 0.5464, "low": 0.5341, "close": 0.5424, "volume": 10558.1, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 0.5463, "high": 0.5498, "low": 0.5425, "close": 0.5498, "volume": 3956.4, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 0.5498, "high": 0.5532, "low": 0.5486, "close": 0.5486, "volume": 1923.3, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 0.5493, "high": 0.5525, "low": 0.5493, "close": 0.5497, "volume": 1213.3, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 0.5468, "high": 0.5499, "low": 0.5468, "close": 0.5498, "volume": 9974.3, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 0.5499, "high": 0.5526, "low": 0.5498, "close": 0.5526, "volume": 1447.1, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 0.5532, "high": 0.5565, "low": 0.5523, "close": 0.5558, "volume": 1661.4, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 0.5559, "high": 0.5573, "low": 0.5528, "close": 0.5559, "volume": 2812.4, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 0.5547, "high": 0.558, "low": 0.5523, "close": 0.5578, "volume": 4638.6, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 0.5581, "high": 0.5581, "low": 0.5515, "close": 0.5549, "volume": 2462.7, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 0.5528, "high": 0.5528, "low": 0.5465, "close": 0.5495, "volume": 5120.5, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 0.5467, "high": 0.5498, "low": 0.5433, "close": 0.5462, "volume": 5254.0, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 0.5433, "high": 0.5532, "low": 0.5421, "close": 0.5454, "volume": 10734.5, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 0.5451, "high": 0.5498, "low": 0.5412, "close": 0.5465, "volume": 12968.9, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 0.5457, "high": 0.5466, "low": 0.5359, "close": 0.5404, "volume": 13359.8, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 0.541, "high": 0.5428, "low": 0.5347, "close": 0.5379, "volume": 7755.1, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 0.5369, "high": 0.5384, "low": 0.5324, "close": 0.5354, "volume": 6660.4, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 0.5356, "high": 0.5429, "low": 0.5334, "close": 0.541, "volume": 3130.3, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 0.543, "high": 0.553, "low": 0.5419, "close": 0.5513, "volume": 4451.0, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 0.5517, "high": 0.5546, "low": 0.5493, "close": 0.5535, "volume": 922.0, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 0.5538, "high": 0.5538, "low": 0.5522, "close": 0.5538, "volume": 1551.1, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 0.5556, "high": 0.5566, "low": 0.5549, "close": 0.5565, "volume": 2709.6, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 0.5562, "high": 0.5636, "low": 0.5545, "close": 0.5625, "volume": 7514.0, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 0.5635, "high": 0.5727, "low": 0.5635, "close": 0.5673, "volume": 7418.6, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 0.5685, "high": 0.5734, "low": 0.567, "close": 0.5696, "volume": 6612.4, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 0.5696, "high": 0.5738, "low": 0.5696, "close": 0.5722, "volume": 2259.3, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 0.572, "high": 0.5734, "low": 0.5713, "close": 0.5734, "volume": 804.2, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 0.5736, "high": 0.5751, "low": 0.5714, "close": 0.5722, "volume": 1802.0, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 0.5719, "high": 0.5742, "low": 0.5719, "close": 0.5742, "volume": 1758.3, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 0.574, "high": 0.5762, "low": 0.574, "close": 0.5762, "volume": 2352.6, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 0.5757, "high": 0.5757, "low": 0.572, "close": 0.5721, "volume": 1914.0, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 0.5717, "high": 0.5717, "low": 0.5709, "close": 0.5714, "volume": 1081.6, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 0.5737, "high": 0.5768, "low": 0.5737, "close": 0.5767, "volume": 4754.4, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 0.5784, "high": 0.5784, "low": 0.5709, "close": 0.5724, "volume": 5179.7, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 0.5718, "high": 0.5732, "low": 0.571, "close": 0.571, "volume": 935.3, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 0.575, "high": 0.5755, "low": 0.5742, "close": 0.5754, "volume": 1989.5, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 0.5748, "high": 0.5748, "low": 0.5685, "close": 0.5694, "volume": 8011.2, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 0.5716, "high": 0.5736, "low": 0.571, "close": 0.571, "volume": 4559.4, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 0.573, "high": 0.5767, "low": 0.573, "close": 0.5753, "volume": 834.6, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 0.5755, "high": 0.5814, "low": 0.5742, "close": 0.5784, "volume": 2941.9, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 0.5796, "high": 0.5796, "low": 0.5762, "close": 0.5765, "volume": 1424.5, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 0.5771, "high": 0.5771, "low": 0.5736, "close": 0.5747, "volume": 13853.0, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 0.5756, "high": 0.5779, "low": 0.5753, "close": 0.5779, "volume": 517.7, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 0.5773, "high": 0.5805, "low": 0.5773, "close": 0.58, "volume": 1401.8, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 0.5795, "high": 0.5801, "low": 0.5794, "close": 0.5794, "volume": 621.5, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 0.577, "high": 0.577, "low": 0.5747, "close": 0.5752, "volume": 669.3, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 0.575, "high": 0.5775, "low": 0.5749, "close": 0.5775, "volume": 2040.6, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 0.5775, "high": 0.5819, "low": 0.5769, "close": 0.5782, "volume": 56557.1, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 0.5779, "high": 0.579, "low": 0.5776, "close": 0.578, "volume": 5566.5, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 0.5759, "high": 0.5777, "low": 0.5724, "close": 0.5748, "volume": 4796.8, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 0.5784, "high": 0.5784, "low": 0.5771, "close": 0.5771, "volume": 125.4, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 0.5797, "high": 0.5843, "low": 0.5778, "close": 0.5843, "volume": 1416.6, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 0.5843, "high": 0.5886, "low": 0.5809, "close": 0.5809, "volume": 1170.2, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 0.5827, "high": 0.5914, "low": 0.5823, "close": 0.5914, "volume": 2404.6, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 0.5916, "high": 0.592, "low": 0.5875, "close": 0.5875, "volume": 593.3, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 0.5879, "high": 0.5879, "low": 0.5879, "close": 0.5879, "volume": 484.4, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 0.5913, "high": 0.5913, "low": 0.5874, "close": 0.5874, "volume": 540.3, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 0.5916, "high": 0.596, "low": 0.5878, "close": 0.5913, "volume": 4064.9, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 0.5875, "high": 0.5882, "low": 0.5859, "close": 0.5859, "volume": 1744.7, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 0.5858, "high": 0.5864, "low": 0.5783, "close": 0.5821, "volume": 2114.6, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 0.5783, "high": 0.5784, "low": 0.5724, "close": 0.5764, "volume": 4109.0, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 0.5765, "high": 0.5765, "low": 0.572, "close": 0.572, "volume": 424.6, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 0.5733, "high": 0.5742, "low": 0.5606, "close": 0.5742, "volume": 11290.5, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 0.5742, "high": 0.577, "low": 0.5728, "close": 0.5755, "volume": 1079.0, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 0.5788, "high": 0.58, "low": 0.5752, "close": 0.5752, "volume": 3227.0, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 0.5803, "high": 0.5804, "low": 0.5747, "close": 0.5804, "volume": 443.4, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 0.5771, "high": 0.5819, "low": 0.577, "close": 0.577, "volume": 1685.4, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 0.577, "high": 0.5771, "low": 0.577, "close": 0.5771, "volume": 473.4, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 0.5785, "high": 0.5785, "low": 0.575, "close": 0.575, "volume": 2570.9, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 0.5751, "high": 0.5751, "low": 0.5736, "close": 0.5736, "volume": 1453.8, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 0.5725, "high": 0.5741, "low": 0.5702, "close": 0.5702, "volume": 819.9, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 0.5689, "high": 0.5761, "low": 0.5652, "close": 0.5761, "volume": 9265.9, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 0.5768, "high": 0.577, "low": 0.5736, "close": 0.5737, "volume": 1868.1, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 0.5775, "high": 0.5775, "low": 0.5737, "close": 0.5737, "volume": 38.0, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 0.5742, "high": 0.5789, "low": 0.5742, "close": 0.5789, "volume": 1432.4, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 0.5793, "high": 0.5802, "low": 0.5793, "close": 0.5802, "volume": 322.9, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 0.5771, "high": 0.5771, "low": 0.577, "close": 0.577, "volume": 26.4, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 0.5802, "high": 0.5802, "low": 0.5724, "close": 0.5724, "volume": 1608.3, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 0.575, "high": 0.575, "low": 0.5668, "close": 0.5694, "volume": 2543.9, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 0.5698, "high": 0.577, "low": 0.5698, "close": 0.5756, "volume": 4236.0, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 0.5765, "high": 0.5765, "low": 0.5765, "close": 0.5765, "volume": 5.8, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 0.5781, "high": 0.5782, "low": 0.578, "close": 0.578, "volume": 377.4, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 0.5746, "high": 0.5746, "low": 0.5738, "close": 0.5738, "volume": 888.2, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 0.5773, "high": 0.5775, "low": 0.5689, "close": 0.5694, "volume": 4313.6, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 0.5724, "high": 0.5797, "low": 0.5724, "close": 0.5797, "volume": 3717.1, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 0.5797, "high": 0.5804, "low": 0.577, "close": 0.577, "volume": 1757.3, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 0.5783, "high": 0.5783, "low": 0.5737, "close": 0.5737, "volume": 222.8, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 0.5737, "high": 0.5737, "low": 0.5625, "close": 0.57, "volume": 6619.3, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 0.5686, "high": 0.5702, "low": 0.5651, "close": 0.5702, "volume": 1763.2, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 0.5733, "high": 0.5736, "low": 0.5705, "close": 0.5705, "volume": 658.1, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 0.5756, "high": 0.577, "low": 0.5756, "close": 0.577, "volume": 607.0, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 0.5757, "high": 0.5757, "low": 0.5634, "close": 0.5701, "volume": 7489.5, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 0.5701, "high": 0.5725, "low": 0.5701, "close": 0.5715, "volume": 1793.4, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 0.5707, "high": 0.5707, "low": 0.5685, "close": 0.5685, "volume": 76.5, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 0.5672, "high": 0.5679, "low": 0.5633, "close": 0.5639, "volume": 6279.1, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 0.5657, "high": 0.5668, "low": 0.5635, "close": 0.5668, "volume": 1369.9, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 0.5668, "high": 0.5668, "low": 0.5668, "close": 0.5668, "volume": 0.0, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 0.5683, "high": 0.5683, "low": 0.566, "close": 0.5683, "volume": 1117.9, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 0.5679, "high": 0.5695, "low": 0.5679, "close": 0.5695, "volume": 3338.5, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 0.569, "high": 0.5702, "low": 0.5657, "close": 0.5662, "volume": 7030.9, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 0.5694, "high": 0.5701, "low": 0.5671, "close": 0.5671, "volume": 46.6, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 0.5671, "high": 0.5671, "low": 0.5671, "close": 0.5671, "volume": 0.0, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 0.5657, "high": 0.5671, "low": 0.5635, "close": 0.5671, "volume": 2934.4, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 0.5634, "high": 0.5648, "low": 0.5634, "close": 0.5648, "volume": 721.5, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 0.566, "high": 0.566, "low": 0.5639, "close": 0.565, "volume": 225.4, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 0.5652, "high": 0.5652, "low": 0.5634, "close": 0.5634, "volume": 144.0, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 0.5655, "high": 0.5655, "low": 0.5653, "close": 0.5653, "volume": 8.4, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 0.5652, "high": 0.5658, "low": 0.5635, "close": 0.5658, "volume": 60.6, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 0.5679, "high": 0.5702, "low": 0.5609, "close": 0.5699, "volume": 6234.0, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 0.5673, "high": 0.5721, "low": 0.5673, "close": 0.5721, "volume": 264.7, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 0.5724, "high": 0.5733, "low": 0.568, "close": 0.5733, "volume": 718.4, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 0.5723, "high": 0.573, "low": 0.57, "close": 0.57, "volume": 333.4, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 0.568, "high": 0.568, "low": 0.568, "close": 0.568, "volume": 259.6, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 0.5679, "high": 0.57, "low": 0.5678, "close": 0.5698, "volume": 4051.8, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 0.569, "high": 0.5712, "low": 0.569, "close": 0.57, "volume": 1117.8, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 0.57, "high": 0.5713, "low": 0.57, "close": 0.5713, "volume": 139.2, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 0.5725, "high": 0.5725, "low": 0.5725, "close": 0.5725, "volume": 43.7, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 0.5727, "high": 0.5728, "low": 0.571, "close": 0.571, "volume": 3411.1, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 0.571, "high": 0.5746, "low": 0.571, "close": 0.5745, "volume": 1309.4, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 0.5751, "high": 0.5756, "low": 0.5751, "close": 0.5756, "volume": 260.7, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 0.5751, "high": 0.5759, "low": 0.5751, "close": 0.5759, "volume": 23.5, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 0.5761, "high": 0.577, "low": 0.5751, "close": 0.577, "volume": 1076.0, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 0.5767, "high": 0.5769, "low": 0.5767, "close": 0.5769, "volume": 79.1, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 0.5763, "high": 0.5763, "low": 0.576, "close": 0.5761, "volume": 2388.1, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 0.5768, "high": 0.5776, "low": 0.5768, "close": 0.5776, "volume": 183.8, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 0.5781, "high": 0.58, "low": 0.5781, "close": 0.58, "volume": 4170.8, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 0.5803, "high": 0.5816, "low": 0.5791, "close": 0.5801, "volume": 786.1, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 0.5819, "high": 0.5828, "low": 0.5794, "close": 0.58, "volume": 1066.8, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 0.5781, "high": 0.5781, "low": 0.5777, "close": 0.5781, "volume": 381.9, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 0.5772, "high": 0.5773, "low": 0.5772, "close": 0.5773, "volume": 33.7, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 0.5792, "high": 0.5798, "low": 0.5792, "close": 0.5798, "volume": 266.8, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 0.5771, "high": 0.58, "low": 0.5771, "close": 0.5771, "volume": 228.1, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 0.5781, "high": 0.5781, "low": 0.5751, "close": 0.577, "volume": 926.7, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 0.576, "high": 0.5763, "low": 0.5736, "close": 0.5736, "volume": 921.8, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 0.5745, "high": 0.5745, "low": 0.5659, "close": 0.5674, "volume": 4395.0, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 0.5664, "high": 0.5675, "low": 0.5663, "close": 0.5663, "volume": 492.7, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 0.5685, "high": 0.5685, "low": 0.5671, "close": 0.5673, "volume": 1776.5, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 0.5673, "high": 0.5674, "low": 0.5673, "close": 0.5674, "volume": 6.8, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 0.5655, "high": 0.5655, "low": 0.5575, "close": 0.5615, "volume": 3195.6, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 0.5631, "high": 0.5641, "low": 0.5631, "close": 0.5641, "volume": 11.5, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 0.5616, "high": 0.5643, "low": 0.5616, "close": 0.5617, "volume": 1335.5, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 0.5617, "high": 0.5617, "low": 0.5617, "close": 0.5617, "volume": 0.0, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 0.5647, "high": 0.5647, "low": 0.554, "close": 0.5634, "volume": 3014.7, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 0.5604, "high": 0.5604, "low": 0.5599, "close": 0.5599, "volume": 34.4, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 0.5623, "high": 0.5625, "low": 0.5557, "close": 0.5585, "volume": 3281.2, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 0.5591, "high": 0.5609, "low": 0.5566, "close": 0.56, "volume": 2709.8, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 0.5578, "high": 0.5578, "low": 0.5578, "close": 0.5578, "volume": 138.4, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 0.5579, "high": 0.5579, "low": 0.5487, "close": 0.5509, "volume": 4636.7, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 0.5519, "high": 0.5533, "low": 0.5512, "close": 0.5529, "volume": 387.3, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 0.5538, "high": 0.5538, "low": 0.5538, "close": 0.5538, "volume": 8.1, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 0.5552, "high": 0.5552, "low": 0.5552, "close": 0.5552, "volume": 2.7, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 0.552, "high": 0.552, "low": 0.5321, "close": 0.5481, "volume": 15940.0, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 0.549, "high": 0.5507, "low": 0.549, "close": 0.5507, "volume": 327.5, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 0.553, "high": 0.5534, "low": 0.5455, "close": 0.553, "volume": 1730.1, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 0.5529, "high": 0.5557, "low": 0.5457, "close": 0.5541, "volume": 4491.4, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 0.5509, "high": 0.5565, "low": 0.5509, "close": 0.5565, "volume": 2707.6, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 0.5565, "high": 0.5588, "low": 0.5502, "close": 0.5502, "volume": 2473.0, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 0.5502, "high": 0.5502, "low": 0.5459, "close": 0.5459, "volume": 3728.1, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 0.5485, "high": 0.5516, "low": 0.5441, "close": 0.5503, "volume": 33409.4, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 0.5478, "high": 0.5535, "low": 0.5468, "close": 0.5509, "volume": 13596.8, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 0.5509, "high": 0.5535, "low": 0.5504, "close": 0.5529, "volume": 2905.9, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 0.5536, "high": 0.5556, "low": 0.5469, "close": 0.5469, "volume": 6465.9, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 0.5502, "high": 0.5535, "low": 0.544, "close": 0.55, "volume": 12635.7, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 0.5528, "high": 0.5581, "low": 0.5505, "close": 0.5549, "volume": 5707.4, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 0.5584, "high": 0.5597, "low": 0.5584, "close": 0.5597, "volume": 672.6, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 0.5573, "high": 0.5616, "low": 0.5573, "close": 0.5605, "volume": 941.3, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 0.5605, "high": 0.5609, "low": 0.5574, "close": 0.5609, "volume": 870.4, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 0.5602, "high": 0.5614, "low": 0.557, "close": 0.5614, "volume": 1579.2, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 0.5615, "high": 0.5618, "low": 0.5579, "close": 0.5618, "volume": 812.3, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 0.5623, "high": 0.5678, "low": 0.5615, "close": 0.5655, "volume": 2513.4, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 0.564, "high": 0.5697, "low": 0.564, "close": 0.5697, "volume": 212.7, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 0.57, "high": 0.5821, "low": 0.5666, "close": 0.5667, "volume": 11615.5, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 0.5666, "high": 0.5666, "low": 0.566, "close": 0.566, "volume": 129.4, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 0.5684, "high": 0.5709, "low": 0.5669, "close": 0.57, "volume": 2245.5, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 0.5705, "high": 0.5736, "low": 0.5685, "close": 0.5692, "volume": 807.2, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 0.5701, "high": 0.5746, "low": 0.5701, "close": 0.5736, "volume": 1628.5, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 0.5738, "high": 0.5741, "low": 0.5738, "close": 0.5741, "volume": 1022.2, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 0.5761, "high": 0.5761, "low": 0.5709, "close": 0.5709, "volume": 491.8, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 0.5691, "high": 0.5711, "low": 0.5674, "close": 0.5675, "volume": 3933.4, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 0.5671, "high": 0.5683, "low": 0.5659, "close": 0.5665, "volume": 1699.3, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 0.5695, "high": 0.573, "low": 0.5695, "close": 0.5728, "volume": 23538.2, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 0.571, "high": 0.576, "low": 0.5704, "close": 0.5739, "volume": 2346.9, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 0.573, "high": 0.5731, "low": 0.573, "close": 0.5731, "volume": 451.4, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 0.5718, "high": 0.5724, "low": 0.5709, "close": 0.5714, "volume": 1310.1, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 0.5716, "high": 0.576, "low": 0.5705, "close": 0.576, "volume": 3626.1, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 0.5761, "high": 0.5761, "low": 0.5724, "close": 0.5735, "volume": 3684.3, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 0.5761, "high": 0.5766, "low": 0.572, "close": 0.572, "volume": 5944.5, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 0.5719, "high": 0.5721, "low": 0.5709, "close": 0.5715, "volume": 1516.4, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 0.5716, "high": 0.5716, "low": 0.5693, "close": 0.5693, "volume": 672.7, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 0.569, "high": 0.5694, "low": 0.5674, "close": 0.568, "volume": 1013.2, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 0.5679, "high": 0.5679, "low": 0.5655, "close": 0.5666, "volume": 1478.2, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 0.5662, "high": 0.5702, "low": 0.5648, "close": 0.5702, "volume": 1794.1, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 0.568, "high": 0.5709, "low": 0.5679, "close": 0.569, "volume": 1800.3, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 0.5674, "high": 0.5683, "low": 0.5653, "close": 0.5669, "volume": 2985.0, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 0.5653, "high": 0.5653, "low": 0.5624, "close": 0.5624, "volume": 2980.5, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 0.5621, "high": 0.5633, "low": 0.5592, "close": 0.5615, "volume": 2776.1, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 0.5605, "high": 0.5622, "low": 0.5592, "close": 0.5595, "volume": 3988.1, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 0.5601, "high": 0.5603, "low": 0.5579, "close": 0.5589, "volume": 1245.6, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 0.5596, "high": 0.5596, "low": 0.557, "close": 0.5574, "volume": 571.8, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 0.5584, "high": 0.5584, "low": 0.5555, "close": 0.5555, "volume": 2032.0, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 0.5559, "high": 0.5559, "low": 0.5537, "close": 0.5543, "volume": 312.0, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 0.5553, "high": 0.5553, "low": 0.5537, "close": 0.5552, "volume": 351.7, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 0.5539, "high": 0.5568, "low": 0.5535, "close": 0.5535, "volume": 2886.7, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 0.5555, "high": 0.5581, "low": 0.5555, "close": 0.5575, "volume": 1654.3, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 0.5551, "high": 0.5551, "low": 0.5544, "close": 0.5544, "volume": 72.3, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 0.5547, "high": 0.5568, "low": 0.5496, "close": 0.5506, "volume": 4980.4, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 0.5518, "high": 0.553, "low": 0.5505, "close": 0.5515, "volume": 1873.7, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 0.5496, "high": 0.5531, "low": 0.5461, "close": 0.5519, "volume": 5960.2, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 0.5535, "high": 0.5535, "low": 0.5508, "close": 0.5534, "volume": 1180.4, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 0.5535, "high": 0.5591, "low": 0.5529, "close": 0.5591, "volume": 6438.7, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 0.5597, "high": 0.5616, "low": 0.5561, "close": 0.5563, "volume": 4247.6, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 0.5567, "high": 0.5567, "low": 0.5549, "close": 0.5549, "volume": 9859.3, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 0.5557, "high": 0.5557, "low": 0.5535, "close": 0.5535, "volume": 81.1, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 0.5535, "high": 0.5535, "low": 0.5515, "close": 0.5515, "volume": 3207.5, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 0.5517, "high": 0.5517, "low": 0.5487, "close": 0.549, "volume": 1827.9, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 0.5485, "high": 0.5511, "low": 0.5485, "close": 0.5498, "volume": 212.7, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 0.5491, "high": 0.5514, "low": 0.549, "close": 0.5514, "volume": 1209.6, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 0.5505, "high": 0.5528, "low": 0.5499, "close": 0.5517, "volume": 1106.1, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 0.5514, "high": 0.5514, "low": 0.5502, "close": 0.5502, "volume": 389.3, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 0.5494, "high": 0.5494, "low": 0.5446, "close": 0.5446, "volume": 2718.8, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 0.5441, "high": 0.5461, "low": 0.544, "close": 0.5458, "volume": 1467.3, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 0.5466, "high": 0.5466, "low": 0.5447, "close": 0.5447, "volume": 897.8, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 0.5466, "high": 0.5467, "low": 0.5463, "close": 0.5463, "volume": 935.0, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 0.5475, "high": 0.5501, "low": 0.5474, "close": 0.5501, "volume": 3423.2, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 0.5524, "high": 0.5535, "low": 0.5506, "close": 0.5506, "volume": 3172.8, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 0.5506, "high": 0.5506, "low": 0.5506, "close": 0.5506, "volume": 0.0, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 0.5533, "high": 0.5558, "low": 0.5504, "close": 0.5558, "volume": 45382.3, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 0.5558, "high": 0.5618, "low": 0.5555, "close": 0.5579, "volume": 8775.2, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 0.5624, "high": 0.5653, "low": 0.5615, "close": 0.5623, "volume": 6696.9, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 0.5651, "high": 0.5657, "low": 0.5609, "close": 0.5609, "volume": 15025.4, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 0.5656, "high": 0.5665, "low": 0.5619, "close": 0.5644, "volume": 3055.1, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 0.5667, "high": 0.5703, "low": 0.5647, "close": 0.5703, "volume": 5168.2, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 0.569, "high": 0.5702, "low": 0.569, "close": 0.5702, "volume": 78.2, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 0.5665, "high": 0.5704, "low": 0.5665, "close": 0.569, "volume": 1325.8, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 0.5699, "high": 0.5702, "low": 0.5692, "close": 0.5702, "volume": 8830.3, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 0.5691, "high": 0.5708, "low": 0.5691, "close": 0.5708, "volume": 192.8, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 0.5691, "high": 0.5691, "low": 0.5669, "close": 0.5689, "volume": 1015.1, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 0.5678, "high": 0.5681, "low": 0.5659, "close": 0.5659, "volume": 1676.9, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 0.5688, "high": 0.5705, "low": 0.5635, "close": 0.5635, "volume": 1454.2, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 0.5633, "high": 0.569, "low": 0.5633, "close": 0.569, "volume": 4659.3, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 0.5695, "high": 0.5699, "low": 0.5646, "close": 0.5658, "volume": 1813.2, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 0.5664, "high": 0.5677, "low": 0.5664, "close": 0.5677, "volume": 490.9, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 0.5676, "high": 0.5676, "low": 0.565, "close": 0.5674, "volume": 993.3, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 0.5659, "high": 0.5659, "low": 0.5629, "close": 0.5629, "volume": 887.4, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 0.5635, "high": 0.5648, "low": 0.5635, "close": 0.5648, "volume": 84.2, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 0.5629, "high": 0.563, "low": 0.5626, "close": 0.5626, "volume": 1727.3, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 0.5626, "high": 0.5626, "low": 0.5626, "close": 0.5626, "volume": 0.0, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 0.5659, "high": 0.5678, "low": 0.5659, "close": 0.5677, "volume": 3947.5, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 0.5685, "high": 0.5696, "low": 0.5685, "close": 0.5692, "volume": 136.7, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 0.5691, "high": 0.5691, "low": 0.5687, "close": 0.5688, "volume": 170.6, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 0.5672, "high": 0.5685, "low": 0.5655, "close": 0.5655, "volume": 2604.4, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 0.5639, "high": 0.5698, "low": 0.5619, "close": 0.5698, "volume": 3088.2, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 0.5657, "high": 0.5659, "low": 0.5638, "close": 0.5638, "volume": 1800.4, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 0.5654, "high": 0.5709, "low": 0.564, "close": 0.5695, "volume": 3882.4, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 0.5682, "high": 0.5682, "low": 0.5604, "close": 0.5639, "volume": 6884.2, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 0.5617, "high": 0.5617, "low": 0.557, "close": 0.5573, "volume": 4398.3, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 0.5578, "high": 0.5609, "low": 0.5578, "close": 0.5599, "volume": 4813.9, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 0.5596, "high": 0.5604, "low": 0.557, "close": 0.5604, "volume": 1268.0, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 0.5605, "high": 0.5615, "low": 0.5603, "close": 0.5615, "volume": 1271.1, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 0.5582, "high": 0.5582, "low": 0.554, "close": 0.5561, "volume": 6174.3, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 0.5555, "high": 0.5555, "low": 0.5536, "close": 0.5536, "volume": 1006.0, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 0.5545, "high": 0.5555, "low": 0.5526, "close": 0.5526, "volume": 546.7, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 0.5533, "high": 0.5554, "low": 0.5523, "close": 0.5554, "volume": 1317.5, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 0.5538, "high": 0.5604, "low": 0.5538, "close": 0.5604, "volume": 4169.6, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 0.5615, "high": 0.5632, "low": 0.5595, "close": 0.5604, "volume": 222.1, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 0.5604, "high": 0.5627, "low": 0.5604, "close": 0.5627, "volume": 203.6, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 0.5627, "high": 0.5627, "low": 0.5627, "close": 0.5627, "volume": 0.0, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 0.56, "high": 0.56, "low": 0.5579, "close": 0.5584, "volume": 1239.0, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 0.5575, "high": 0.5575, "low": 0.5575, "close": 0.5575, "volume": 2.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 0.5588, "high": 0.5609, "low": 0.5588, "close": 0.56, "volume": 2208.9, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 0.5606, "high": 0.5606, "low": 0.5575, "close": 0.5575, "volume": 1909.0, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 0.5578, "high": 0.5578, "low": 0.5575, "close": 0.5578, "volume": 862.9, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 0.5579, "high": 0.5595, "low": 0.5579, "close": 0.5595, "volume": 1349.1, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 0.5591, "high": 0.5592, "low": 0.5578, "close": 0.5583, "volume": 1042.0, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 0.5589, "high": 0.5589, "low": 0.5555, "close": 0.5555, "volume": 1076.7, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 0.556, "high": 0.5564, "low": 0.5559, "close": 0.5559, "volume": 1324.7, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 0.5553, "high": 0.5554, "low": 0.5534, "close": 0.5534, "volume": 480.1, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 0.5525, "high": 0.5535, "low": 0.5515, "close": 0.5535, "volume": 454.4, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 0.5544, "high": 0.5544, "low": 0.5509, "close": 0.552, "volume": 1449.5, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 0.5518, "high": 0.5528, "low": 0.5505, "close": 0.5526, "volume": 658.5, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 0.5509, "high": 0.5509, "low": 0.5508, "close": 0.5508, "volume": 732.1, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 0.553, "high": 0.553, "low": 0.5492, "close": 0.5521, "volume": 4385.4, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 0.5525, "high": 0.5534, "low": 0.5496, "close": 0.5532, "volume": 1484.5, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 0.5513, "high": 0.5513, "low": 0.5513, "close": 0.5513, "volume": 270.7, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 0.5509, "high": 0.5509, "low": 0.5477, "close": 0.5492, "volume": 344.9, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 0.5492, "high": 0.5492, "low": 0.5492, "close": 0.5492, "volume": 0.0, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 0.5472, "high": 0.5507, "low": 0.5472, "close": 0.5486, "volume": 1475.7, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 0.5482, "high": 0.5491, "low": 0.5461, "close": 0.548, "volume": 7339.9, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 0.5464, "high": 0.5473, "low": 0.545, "close": 0.5459, "volume": 2777.4, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 0.5478, "high": 0.5478, "low": 0.5478, "close": 0.5478, "volume": 722.2, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 0.5478, "high": 0.5478, "low": 0.5478, "close": 0.5478, "volume": 0.0, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 0.5478, "high": 0.5478, "low": 0.5478, "close": 0.5478, "volume": 0.0, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 0.5478, "high": 0.5501, "low": 0.5478, "close": 0.5501, "volume": 1821.5, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 0.5505, "high": 0.5575, "low": 0.5505, "close": 0.5575, "volume": 3175.0, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 0.5575, "high": 0.5575, "low": 0.5575, "close": 0.5575, "volume": 0.0, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 0.5536, "high": 0.5536, "low": 0.5535, "close": 0.5535, "volume": 805.2, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 0.5535, "high": 0.5535, "low": 0.5515, "close": 0.5515, "volume": 339.1, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 0.5519, "high": 0.5524, "low": 0.5497, "close": 0.5497, "volume": 2295.2, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 0.5495, "high": 0.5506, "low": 0.5468, "close": 0.5472, "volume": 2116.5, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 0.5473, "high": 0.5498, "low": 0.5473, "close": 0.5498, "volume": 110.7, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 0.5501, "high": 0.5501, "low": 0.5472, "close": 0.5476, "volume": 2655.1, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 0.5483, "high": 0.5506, "low": 0.5472, "close": 0.5506, "volume": 4850.2, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 0.5503, "high": 0.5503, "low": 0.547, "close": 0.5477, "volume": 698.4, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 0.5476, "high": 0.5483, "low": 0.5469, "close": 0.5483, "volume": 1089.1, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 0.5499, "high": 0.551, "low": 0.5499, "close": 0.551, "volume": 1054.1, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 0.5506, "high": 0.5533, "low": 0.5506, "close": 0.5533, "volume": 29.5, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 0.55, "high": 0.5548, "low": 0.5468, "close": 0.5548, "volume": 4220.0, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 0.5502, "high": 0.5502, "low": 0.5501, "close": 0.5501, "volume": 998.9, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 0.5543, "high": 0.5624, "low": 0.5502, "close": 0.5595, "volume": 3601.8, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 0.5578, "high": 0.5587, "low": 0.5578, "close": 0.5585, "volume": 309.9, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 0.5583, "high": 0.5583, "low": 0.5583, "close": 0.5583, "volume": 14.0, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 0.5606, "high": 0.5674, "low": 0.5603, "close": 0.5673, "volume": 3461.2, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 0.5673, "high": 0.5673, "low": 0.564, "close": 0.564, "volume": 2171.2, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 0.564, "high": 0.5673, "low": 0.5624, "close": 0.5624, "volume": 271.5, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 0.5668, "high": 0.5672, "low": 0.5668, "close": 0.5672, "volume": 2677.8, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 0.5666, "high": 0.5666, "low": 0.564, "close": 0.564, "volume": 91.6, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 0.5655, "high": 0.5655, "low": 0.5634, "close": 0.5635, "volume": 267.1, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 0.565, "high": 0.5668, "low": 0.565, "close": 0.5668, "volume": 337.5, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 0.5673, "high": 0.5676, "low": 0.5639, "close": 0.5639, "volume": 2836.9, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 0.565, "high": 0.5674, "low": 0.5648, "close": 0.5667, "volume": 1463.6, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 0.5668, "high": 0.5668, "low": 0.5668, "close": 0.5668, "volume": 9.3, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 0.564, "high": 0.564, "low": 0.5634, "close": 0.5634, "volume": 930.5, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 0.5631, "high": 0.5631, "low": 0.5619, "close": 0.5619, "volume": 1666.9, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 0.5627, "high": 0.5627, "low": 0.5571, "close": 0.5586, "volume": 3866.8, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 0.5577, "high": 0.5577, "low": 0.5434, "close": 0.5549, "volume": 12173.0, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 0.5551, "high": 0.5576, "low": 0.5548, "close": 0.5552, "volume": 4340.8, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 0.5573, "high": 0.5581, "low": 0.5556, "close": 0.5557, "volume": 523.6, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 0.5583, "high": 0.5624, "low": 0.5558, "close": 0.5608, "volume": 1791.2, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 0.5631, "high": 0.5674, "low": 0.5571, "close": 0.564, "volume": 6437.4, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 0.567, "high": 0.5676, "low": 0.564, "close": 0.5676, "volume": 134.1, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 0.5649, "high": 0.565, "low": 0.5649, "close": 0.565, "volume": 36.9, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 0.564, "high": 0.564, "low": 0.5604, "close": 0.5604, "volume": 1081.3, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 0.5605, "high": 0.5605, "low": 0.5583, "close": 0.5583, "volume": 944.7, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 0.5608, "high": 0.562, "low": 0.5579, "close": 0.5579, "volume": 2729.3, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 0.5572, "high": 0.5572, "low": 0.5561, "close": 0.5561, "volume": 855.9, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 0.5574, "high": 0.5574, "low": 0.5523, "close": 0.557, "volume": 3856.4, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 0.557, "high": 0.5574, "low": 0.5546, "close": 0.5546, "volume": 1127.5, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 0.5583, "high": 0.5616, "low": 0.555, "close": 0.5595, "volume": 2913.5, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 0.5595, "high": 0.5638, "low": 0.5595, "close": 0.5636, "volume": 4632.9, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 0.5612, "high": 0.5639, "low": 0.5612, "close": 0.5639, "volume": 888.5, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 0.5619, "high": 0.5619, "low": 0.5615, "close": 0.5619, "volume": 630.2, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 0.5612, "high": 0.5612, "low": 0.5604, "close": 0.5604, "volume": 2346.2, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 0.5611, "high": 0.5611, "low": 0.5599, "close": 0.5599, "volume": 1317.2, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 0.5618, "high": 0.5639, "low": 0.5618, "close": 0.5639, "volume": 1912.8, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 0.563, "high": 0.5665, "low": 0.563, "close": 0.5665, "volume": 777.8, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 0.5667, "high": 0.569, "low": 0.565, "close": 0.5675, "volume": 2030.9, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 0.566, "high": 0.5667, "low": 0.566, "close": 0.5667, "volume": 271.3, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 0.566, "high": 0.571, "low": 0.566, "close": 0.5674, "volume": 3576.8, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 0.5647, "high": 0.5661, "low": 0.5639, "close": 0.5656, "volume": 1556.4, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 0.5643, "high": 0.5672, "low": 0.564, "close": 0.5672, "volume": 1242.9, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 0.5641, "high": 0.5671, "low": 0.5639, "close": 0.5643, "volume": 881.4, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 0.564, "high": 0.564, "low": 0.5622, "close": 0.5622, "volume": 6374.7, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 0.567, "high": 0.5709, "low": 0.5653, "close": 0.5709, "volume": 4662.5, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 0.5709, "high": 0.5734, "low": 0.568, "close": 0.5703, "volume": 4483.3, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 0.5678, "high": 0.5721, "low": 0.5678, "close": 0.5719, "volume": 1221.0, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 0.57, "high": 0.5734, "low": 0.57, "close": 0.573, "volume": 462.6, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 0.5719, "high": 0.5719, "low": 0.57, "close": 0.57, "volume": 218.3, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 0.5729, "high": 0.5729, "low": 0.5537, "close": 0.5676, "volume": 8306.7, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 0.5707, "high": 0.573, "low": 0.5707, "close": 0.573, "volume": 9583.9, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 0.572, "high": 0.572, "low": 0.5674, "close": 0.5674, "volume": 2208.2, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 0.5672, "high": 0.5672, "low": 0.5642, "close": 0.5642, "volume": 6088.9, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 0.564, "high": 0.5644, "low": 0.5581, "close": 0.5639, "volume": 4969.3, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 0.5623, "high": 0.5623, "low": 0.5583, "close": 0.5585, "volume": 129.2, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 0.5589, "high": 0.5589, "low": 0.558, "close": 0.558, "volume": 2273.5, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 0.5599, "high": 0.5599, "low": 0.5599, "close": 0.5599, "volume": 21.0, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 0.5633, "high": 0.5634, "low": 0.56, "close": 0.56, "volume": 4113.1, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 0.5584, "high": 0.5594, "low": 0.555, "close": 0.5594, "volume": 3712.0, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 0.5591, "high": 0.5604, "low": 0.5581, "close": 0.5581, "volume": 2333.0, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 0.557, "high": 0.5572, "low": 0.5456, "close": 0.5525, "volume": 10637.8, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 0.5524, "high": 0.5524, "low": 0.5468, "close": 0.5492, "volume": 2661.6, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 0.5465, "high": 0.5465, "low": 0.5322, "close": 0.5403, "volume": 11915.0, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 0.5404, "high": 0.5481, "low": 0.5404, "close": 0.5481, "volume": 7879.2, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 0.5453, "high": 0.5453, "low": 0.5435, "close": 0.5435, "volume": 808.6, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 0.5429, "high": 0.5429, "low": 0.5404, "close": 0.5416, "volume": 2527.2, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 0.541, "high": 0.5444, "low": 0.5377, "close": 0.5385, "volume": 221.4, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 0.5396, "high": 0.5396, "low": 0.5335, "close": 0.5336, "volume": 2008.4, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 0.533, "high": 0.5373, "low": 0.5306, "close": 0.5373, "volume": 4382.2, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 0.5317, "high": 0.5335, "low": 0.5268, "close": 0.5286, "volume": 18864.8, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 0.531, "high": 0.531, "low": 0.5269, "close": 0.5285, "volume": 1439.6, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 0.5301, "high": 0.5332, "low": 0.5269, "close": 0.5332, "volume": 8620.4, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 0.5329, "high": 0.5329, "low": 0.5305, "close": 0.5325, "volume": 1471.5, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 0.5305, "high": 0.531, "low": 0.5293, "close": 0.5307, "volume": 1812.1, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 0.5317, "high": 0.5352, "low": 0.5317, "close": 0.5326, "volume": 2080.1, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 0.5312, "high": 0.5312, "low": 0.5098, "close": 0.5154, "volume": 28038.7, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 0.5105, "high": 0.5224, "low": 0.506, "close": 0.5224, "volume": 11871.4, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 0.5185, "high": 0.5211, "low": 0.517, "close": 0.5209, "volume": 1583.1, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 0.521, "high": 0.5211, "low": 0.5186, "close": 0.5211, "volume": 3176.8, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 0.5206, "high": 0.5207, "low": 0.5203, "close": 0.5206, "volume": 1062.0, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 0.5203, "high": 0.5203, "low": 0.5162, "close": 0.5184, "volume": 4710.0, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 0.5165, "high": 0.5165, "low": 0.5134, "close": 0.5157, "volume": 2943.8, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 0.5153, "high": 0.5168, "low": 0.5094, "close": 0.5151, "volume": 8733.6, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 0.5153, "high": 0.5153, "low": 0.5093, "close": 0.5142, "volume": 7608.0, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 0.5108, "high": 0.5112, "low": 0.5094, "close": 0.5107, "volume": 3376.3, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 0.5134, "high": 0.5142, "low": 0.5126, "close": 0.5132, "volume": 662.6, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 0.5121, "high": 0.5121, "low": 0.5016, "close": 0.502, "volume": 36189.1, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 0.5013, "high": 0.503, "low": 0.493, "close": 0.5028, "volume": 29654.6, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 0.5025, "high": 0.5047, "low": 0.501, "close": 0.5047, "volume": 2441.7, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 0.5018, "high": 0.5065, "low": 0.5001, "close": 0.5062, "volume": 6520.5, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 0.5053, "high": 0.5082, "low": 0.5014, "close": 0.5062, "volume": 10460.6, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 0.5061, "high": 0.5088, "low": 0.5061, "close": 0.5088, "volume": 1378.9, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 0.5088, "high": 0.5089, "low": 0.5045, "close": 0.5072, "volume": 5107.9, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 0.5053, "high": 0.5094, "low": 0.5053, "close": 0.5078, "volume": 37197.0, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 0.508, "high": 0.5097, "low": 0.5078, "close": 0.5079, "volume": 12001.5, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 0.5097, "high": 0.5115, "low": 0.5097, "close": 0.5115, "volume": 472.3, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 0.5115, "high": 0.5118, "low": 0.508, "close": 0.508, "volume": 18969.1, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 0.51, "high": 0.5103, "low": 0.4955, "close": 0.4955, "volume": 7674.7, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 0.4955, "high": 0.4955, "low": 0.47, "close": 0.49, "volume": 65813.7, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 0.4911, "high": 0.4911, "low": 0.4736, "close": 0.4778, "volume": 6804.3, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 0.4829, "high": 0.483, "low": 0.4638, "close": 0.4638, "volume": 81354.9, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 0.4638, "high": 0.4681, "low": 0.4363, "close": 0.441, "volume": 30331.3, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 0.4404, "high": 0.4493, "low": 0.4021, "close": 0.4451, "volume": 28998.8, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 0.4451, "high": 0.4509, "low": 0.4431, "close": 0.45, "volume": 12348.6, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 0.446, "high": 0.4487, "low": 0.4408, "close": 0.4475, "volume": 3234.7, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 0.445, "high": 0.447, "low": 0.44, "close": 0.4444, "volume": 1351.3, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 0.4461, "high": 0.45, "low": 0.4289, "close": 0.4316, "volume": 31330.7, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 0.4315, "high": 0.4405, "low": 0.43, "close": 0.4403, "volume": 6264.8, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 0.4401, "high": 0.4513, "low": 0.4401, "close": 0.4497, "volume": 2028.7, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 0.4519, "high": 0.4599, "low": 0.4519, "close": 0.4589, "volume": 2949.2, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 0.4599, "high": 0.4633, "low": 0.4525, "close": 0.4564, "volume": 14490.2, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 0.4525, "high": 0.4655, "low": 0.4525, "close": 0.4655, "volume": 12167.0, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 0.4637, "high": 0.4639, "low": 0.4614, "close": 0.4614, "volume": 46173.0, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 0.4662, "high": 0.5624, "low": 0.4599, "close": 0.4693, "volume": 56271.9, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 0.4623, "high": 0.4703, "low": 0.462, "close": 0.4626, "volume": 1624.7, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 0.4626, "high": 0.4663, "low": 0.4606, "close": 0.4652, "volume": 1146.7, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 0.4642, "high": 0.4677, "low": 0.4642, "close": 0.4677, "volume": 3618.8, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 0.4695, "high": 0.4696, "low": 0.4667, "close": 0.4673, "volume": 1468.0, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 0.4697, "high": 0.4697, "low": 0.4671, "close": 0.4671, "volume": 50.3, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 0.468, "high": 0.4704, "low": 0.4672, "close": 0.4675, "volume": 764.4, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 0.4671, "high": 0.4719, "low": 0.4668, "close": 0.4699, "volume": 269.1, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 0.4684, "high": 0.4685, "low": 0.4677, "close": 0.4677, "volume": 1078.4, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 0.4663, "high": 0.4799, "low": 0.4663, "close": 0.4728, "volume": 6258.0, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 0.4721, "high": 0.4721, "low": 0.4645, "close": 0.4698, "volume": 6755.9, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 0.4668, "high": 0.4698, "low": 0.466, "close": 0.4698, "volume": 707.4, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 0.4699, "high": 0.4699, "low": 0.4697, "close": 0.4697, "volume": 279.8, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 0.4708, "high": 0.4708, "low": 0.4708, "close": 0.4708, "volume": 3.2, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 0.4669, "high": 0.4669, "low": 0.4669, "close": 0.4669, "volume": 298.6, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 0.4693, "high": 0.4756, "low": 0.4693, "close": 0.4737, "volume": 3159.2, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 0.4761, "high": 0.4786, "low": 0.4761, "close": 0.4782, "volume": 2506.5, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 0.4785, "high": 0.4805, "low": 0.4762, "close": 0.479, "volume": 840.6, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 0.4761, "high": 0.4816, "low": 0.4761, "close": 0.4815, "volume": 2635.4, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 0.4835, "high": 0.4846, "low": 0.4826, "close": 0.4829, "volume": 4949.3, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 0.4834, "high": 0.4834, "low": 0.4824, "close": 0.4824, "volume": 2814.0, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 0.4837, "high": 0.4851, "low": 0.4832, "close": 0.4832, "volume": 5139.8, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 0.4834, "high": 0.4885, "low": 0.4834, "close": 0.4885, "volume": 738.0, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 0.4859, "high": 0.487, "low": 0.4844, "close": 0.4847, "volume": 2760.1, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 0.4856, "high": 0.4899, "low": 0.4842, "close": 0.4891, "volume": 1860.5, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 0.4872, "high": 0.4995, "low": 0.4872, "close": 0.4977, "volume": 3600.5, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 0.4978, "high": 0.5001, "low": 0.4978, "close": 0.5, "volume": 3076.0, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 0.5002, "high": 0.502, "low": 0.4999, "close": 0.5018, "volume": 3420.7, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 0.5021, "high": 0.5042, "low": 0.5021, "close": 0.5042, "volume": 2517.8, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 0.5045, "high": 0.5058, "low": 0.5031, "close": 0.5038, "volume": 631.3, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 0.5048, "high": 0.5055, "low": 0.5033, "close": 0.5033, "volume": 1625.0, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 0.5034, "high": 0.5065, "low": 0.5022, "close": 0.5064, "volume": 2451.2, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 0.5052, "high": 0.5082, "low": 0.5052, "close": 0.5074, "volume": 9142.0, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 0.5054, "high": 0.5054, "low": 0.5012, "close": 0.5012, "volume": 4195.9, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 0.5012, "high": 0.5033, "low": 0.4991, "close": 0.5026, "volume": 3563.8, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 0.5029, "high": 0.5045, "low": 0.5015, "close": 0.5025, "volume": 600.8, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 0.5031, "high": 0.5031, "low": 0.5003, "close": 0.5005, "volume": 2185.5, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 0.502, "high": 0.502, "low": 0.4975, "close": 0.4975, "volume": 1063.1, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 0.4964, "high": 0.5, "low": 0.4956, "close": 0.4998, "volume": 2302.8, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 0.5, "high": 0.501, "low": 0.4993, "close": 0.5009, "volume": 997.6, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 0.5002, "high": 0.5002, "low": 0.494, "close": 0.4947, "volume": 2784.0, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 0.4976, "high": 0.4983, "low": 0.4961, "close": 0.4975, "volume": 1665.1, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 0.4991, "high": 0.5001, "low": 0.4962, "close": 0.4962, "volume": 1336.9, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 0.5001, "high": 0.5004, "low": 0.5001, "close": 0.5004, "volume": 183.7, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 0.4994, "high": 0.4994, "low": 0.4989, "close": 0.4989, "volume": 465.5, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 0.501, "high": 0.501, "low": 0.4949, "close": 0.4949, "volume": 7890.7, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 0.4934, "high": 0.4934, "low": 0.4861, "close": 0.4863, "volume": 3620.0, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 0.4858, "high": 0.4858, "low": 0.4801, "close": 0.4816, "volume": 4790.2, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 0.4835, "high": 0.4873, "low": 0.4827, "close": 0.4852, "volume": 6587.9, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 0.4849, "high": 0.4902, "low": 0.4848, "close": 0.4898, "volume": 7073.5, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 0.4898, "high": 0.4949, "low": 0.4897, "close": 0.4949, "volume": 3086.8, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 0.4952, "high": 0.4965, "low": 0.4908, "close": 0.4908, "volume": 3747.9, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 0.4922, "high": 0.4922, "low": 0.4901, "close": 0.4919, "volume": 1516.7, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 0.491, "high": 0.4931, "low": 0.491, "close": 0.491, "volume": 1099.1, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 0.4902, "high": 0.4902, "low": 0.4814, "close": 0.4863, "volume": 4515.5, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 0.4873, "high": 0.4873, "low": 0.4799, "close": 0.48, "volume": 2669.6, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 0.4829, "high": 0.4829, "low": 0.4756, "close": 0.4782, "volume": 3151.1, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 0.4785, "high": 0.481, "low": 0.4676, "close": 0.4684, "volume": 19837.4, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 0.467, "high": 0.4734, "low": 0.4615, "close": 0.4638, "volume": 9644.8, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 0.466, "high": 0.4742, "low": 0.4657, "close": 0.4728, "volume": 8260.0, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 0.4756, "high": 0.477, "low": 0.4715, "close": 0.4742, "volume": 6319.1, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 0.4737, "high": 0.4834, "low": 0.4737, "close": 0.4816, "volume": 3768.1, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 0.4835, "high": 0.4851, "low": 0.481, "close": 0.481, "volume": 4323.5, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 0.481, "high": 0.4896, "low": 0.481, "close": 0.4863, "volume": 9163.0, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 0.4847, "high": 0.4861, "low": 0.4836, "close": 0.4847, "volume": 7299.6, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 0.4862, "high": 0.5098, "low": 0.4862, "close": 0.506, "volume": 68166.5, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 0.5098, "high": 0.5151, "low": 0.5035, "close": 0.5052, "volume": 6030.6, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 0.5037, "high": 0.5081, "low": 0.4991, "close": 0.5011, "volume": 3166.9, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 0.5007, "high": 0.5082, "low": 0.5007, "close": 0.5055, "volume": 2195.3, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 0.5051, "high": 0.5069, "low": 0.5038, "close": 0.5069, "volume": 1056.9, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 0.5069, "high": 0.5081, "low": 0.5012, "close": 0.5042, "volume": 1358.8, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 0.5051, "high": 0.5051, "low": 0.4815, "close": 0.4935, "volume": 14109.5, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 0.4986, "high": 0.5001, "low": 0.4902, "close": 0.491, "volume": 4103.4, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 0.4906, "high": 0.4933, "low": 0.4854, "close": 0.4902, "volume": 6387.0, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 0.4931, "high": 0.4947, "low": 0.4902, "close": 0.4909, "volume": 1934.8, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 0.4941, "high": 0.4941, "low": 0.4902, "close": 0.4902, "volume": 134.7, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 0.4917, "high": 0.4965, "low": 0.4903, "close": 0.4965, "volume": 5248.3, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 0.4965, "high": 0.4989, "low": 0.4938, "close": 0.4947, "volume": 3353.9, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 0.4932, "high": 0.5, "low": 0.4932, "close": 0.4997, "volume": 10713.1, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 0.5, "high": 0.5013, "low": 0.4962, "close": 0.4962, "volume": 58574.0, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 10.0, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 0.4968, "high": 0.5016, "low": 0.4962, "close": 0.4962, "volume": 1122.6, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 0.5008, "high": 0.5082, "low": 0.4963, "close": 0.4987, "volume": 8629.8, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 0.4961, "high": 0.5051, "low": 0.4948, "close": 0.5051, "volume": 2321.5, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 0.5051, "high": 0.5051, "low": 0.5021, "close": 0.5021, "volume": 559.3, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 0.5021, "high": 0.5021, "low": 0.4991, "close": 0.4991, "volume": 1029.8, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 0.4982, "high": 0.5013, "low": 0.4961, "close": 0.4991, "volume": 1836.0, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 0.5011, "high": 0.5011, "low": 0.5008, "close": 0.5008, "volume": 19.9, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 0.4996, "high": 0.4996, "low": 0.4996, "close": 0.4996, "volume": 8.6, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 0.4991, "high": 0.5021, "low": 0.4991, "close": 0.5021, "volume": 304.4, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 0.5035, "high": 0.5035, "low": 0.5004, "close": 0.5004, "volume": 217.2, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 0.5015, "high": 0.5015, "low": 0.4994, "close": 0.4994, "volume": 161.0, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 0.4991, "high": 0.5002, "low": 0.4991, "close": 0.4993, "volume": 933.6, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 0.4977, "high": 0.4991, "low": 0.49, "close": 0.4991, "volume": 3651.5, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 0.5, "high": 0.5012, "low": 0.4991, "close": 0.4991, "volume": 502.9, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 0.4971, "high": 0.503, "low": 0.4962, "close": 0.4962, "volume": 1965.9, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 0.4961, "high": 0.4991, "low": 0.496, "close": 0.4991, "volume": 1444.1, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 0.4991, "high": 0.5001, "low": 0.4962, "close": 0.4966, "volume": 830.6, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 0.4997, "high": 0.4997, "low": 0.4903, "close": 0.4903, "volume": 6230.8, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 0.4934, "high": 0.4991, "low": 0.4918, "close": 0.4991, "volume": 3432.1, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 0.4987, "high": 0.4987, "low": 0.4987, "close": 0.4987, "volume": 2.3, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 0.4996, "high": 0.5009, "low": 0.4913, "close": 0.5009, "volume": 5147.9, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 0.4968, "high": 0.4997, "low": 0.4963, "close": 0.4963, "volume": 1418.6, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 0.4963, "high": 0.5023, "low": 0.4963, "close": 0.5023, "volume": 802.7, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 0.4991, "high": 0.4991, "low": 0.4991, "close": 0.4991, "volume": 9.3, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 0.4992, "high": 0.4992, "low": 0.4941, "close": 0.4941, "volume": 4337.9, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 0.494, "high": 0.5, "low": 0.494, "close": 0.4992, "volume": 916.7, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 0.4964, "high": 0.4964, "low": 0.4964, "close": 0.4964, "volume": 12.6, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 0.5004, "high": 0.5014, "low": 0.5004, "close": 0.5014, "volume": 464.3, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 0.502, "high": 0.5101, "low": 0.502, "close": 0.5059, "volume": 63275.0, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 0.5059, "high": 0.5111, "low": 0.5059, "close": 0.5091, "volume": 8626.9, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 0.5056, "high": 0.5103, "low": 0.5056, "close": 0.5103, "volume": 706.6, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 0.5103, "high": 0.5103, "low": 0.5103, "close": 0.5103, "volume": 0.0, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 0.5051, "high": 0.5051, "low": 0.505, "close": 0.505, "volume": 265.7, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 0.5058, "high": 0.5058, "low": 0.5035, "close": 0.5035, "volume": 279.7, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 0.5054, "high": 0.5054, "low": 0.5054, "close": 0.5054, "volume": 2.2, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 0.5024, "high": 0.5068, "low": 0.4965, "close": 0.5051, "volume": 3851.9, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 0.5042, "high": 0.5042, "low": 0.5014, "close": 0.5039, "volume": 3859.4, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 0.5051, "high": 0.506, "low": 0.5027, "close": 0.5059, "volume": 1142.3, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 0.5081, "high": 0.5086, "low": 0.5036, "close": 0.5086, "volume": 353.8, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 0.5052, "high": 0.5106, "low": 0.5026, "close": 0.5106, "volume": 974.4, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 0.5076, "high": 0.5141, "low": 0.5076, "close": 0.5082, "volume": 2151.2, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 0.5087, "high": 0.509, "low": 0.5082, "close": 0.509, "volume": 1237.4, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 0.5082, "high": 0.5084, "low": 0.5082, "close": 0.5084, "volume": 579.4, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 0.5082, "high": 0.5083, "low": 0.5082, "close": 0.5083, "volume": 227.5, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 0.5083, "high": 0.5083, "low": 0.5081, "close": 0.5082, "volume": 550.9, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 0.5082, "high": 0.5099, "low": 0.5024, "close": 0.5099, "volume": 2935.0, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 0.5082, "high": 0.5082, "low": 0.5082, "close": 0.5082, "volume": 2.4, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 0.5112, "high": 0.5128, "low": 0.5084, "close": 0.5128, "volume": 99.1, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 0.5085, "high": 0.5085, "low": 0.5082, "close": 0.5082, "volume": 414.2, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 0.5082, "high": 0.5155, "low": 0.5082, "close": 0.5155, "volume": 1718.6, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 0.5155, "high": 0.5155, "low": 0.5112, "close": 0.5112, "volume": 159.1, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 0.5111, "high": 0.5111, "low": 0.5051, "close": 0.5081, "volume": 7207.9, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 0.5091, "high": 0.5109, "low": 0.5075, "close": 0.5102, "volume": 1410.1, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 0.5108, "high": 0.5113, "low": 0.5108, "close": 0.5113, "volume": 516.2, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 0.5092, "high": 0.5113, "low": 0.508, "close": 0.5113, "volume": 696.5, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 0.514, "high": 0.5158, "low": 0.5136, "close": 0.5136, "volume": 780.7, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 0.5136, "high": 0.5136, "low": 0.5136, "close": 0.5136, "volume": 0.0, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 0.515, "high": 0.515, "low": 0.5135, "close": 0.5135, "volume": 273.7, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 0.5152, "high": 0.5152, "low": 0.5126, "close": 0.5133, "volume": 282.6, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 0.5135, "high": 0.5157, "low": 0.5135, "close": 0.5157, "volume": 257.8, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 0.516, "high": 0.5224, "low": 0.5109, "close": 0.5172, "volume": 3459.1, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 0.5186, "high": 0.5218, "low": 0.515, "close": 0.515, "volume": 1302.7, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 0.5165, "high": 0.5172, "low": 0.5085, "close": 0.5109, "volume": 1512.0, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 0.5109, "high": 0.5165, "low": 0.5029, "close": 0.5038, "volume": 3914.9, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 0.5043, "high": 0.5064, "low": 0.4964, "close": 0.5022, "volume": 7197.3, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 0.5059, "high": 0.5059, "low": 0.5059, "close": 0.5059, "volume": 11.3, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 0.5025, "high": 0.5081, "low": 0.5025, "close": 0.5078, "volume": 2590.1, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 0.5074, "high": 0.5074, "low": 0.5033, "close": 0.5055, "volume": 365.6, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 0.5023, "high": 0.5023, "low": 0.4991, "close": 0.5016, "volume": 2718.5, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 0.5028, "high": 0.5028, "low": 0.4992, "close": 0.5008, "volume": 1814.7, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 0.4991, "high": 0.5005, "low": 0.4971, "close": 0.5005, "volume": 212.7, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 0.4986, "high": 0.4986, "low": 0.4973, "close": 0.4973, "volume": 37.3, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 0.4976, "high": 0.5008, "low": 0.4976, "close": 0.4989, "volume": 3384.8, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 0.4987, "high": 0.4987, "low": 0.4917, "close": 0.496, "volume": 6498.3, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 0.4989, "high": 0.4991, "low": 0.4986, "close": 0.4987, "volume": 337.5, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 0.4987, "high": 0.5003, "low": 0.4974, "close": 0.4974, "volume": 568.6, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 0.4962, "high": 0.5062, "low": 0.4876, "close": 0.4982, "volume": 69530.6, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 0.4972, "high": 0.5045, "low": 0.4972, "close": 0.4987, "volume": 2303.0, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 0.4978, "high": 0.4998, "low": 0.4978, "close": 0.4998, "volume": 2393.5, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 0.4999, "high": 0.4999, "low": 0.4961, "close": 0.4979, "volume": 1292.7, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 0.497, "high": 0.4979, "low": 0.497, "close": 0.4979, "volume": 1930.3, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 0.4983, "high": 0.4983, "low": 0.494, "close": 0.4945, "volume": 1406.1, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 0.4951, "high": 0.4971, "low": 0.4931, "close": 0.4971, "volume": 1815.7, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 0.4964, "high": 0.4973, "low": 0.496, "close": 0.496, "volume": 958.6, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 0.4976, "high": 0.4976, "low": 0.4958, "close": 0.4969, "volume": 1441.2, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 0.4991, "high": 0.5035, "low": 0.4991, "close": 0.5035, "volume": 3019.4, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 0.5042, "high": 0.5051, "low": 0.4996, "close": 0.5035, "volume": 1440.8, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 0.5028, "high": 0.5058, "low": 0.5028, "close": 0.5049, "volume": 3642.0, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 0.5041, "high": 0.5064, "low": 0.502, "close": 0.5047, "volume": 5153.2, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 0.5049, "high": 0.5065, "low": 0.5049, "close": 0.5065, "volume": 1399.4, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 0.5063, "high": 0.5094, "low": 0.5055, "close": 0.5083, "volume": 2885.1, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 0.5073, "high": 0.5083, "low": 0.5046, "close": 0.5046, "volume": 1754.9, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 0.5042, "high": 0.5054, "low": 0.5012, "close": 0.5054, "volume": 4388.3, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 0.5045, "high": 0.5045, "low": 0.5034, "close": 0.5034, "volume": 1170.3, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 0.5043, "high": 0.5057, "low": 0.5034, "close": 0.5057, "volume": 4216.4, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 0.5066, "high": 0.5068, "low": 0.5054, "close": 0.5068, "volume": 1617.9, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 0.5068, "high": 0.5068, "low": 0.5012, "close": 0.5012, "volume": 444.7, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 0.5062, "high": 0.5074, "low": 0.5062, "close": 0.5065, "volume": 751.4, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 0.5065, "high": 0.5065, "low": 0.5016, "close": 0.5061, "volume": 1325.7, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 0.5077, "high": 0.5082, "low": 0.5016, "close": 0.5082, "volume": 2026.4, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 0.5062, "high": 0.5062, "low": 0.5062, "close": 0.5062, "volume": 11.2, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 0.5063, "high": 0.5106, "low": 0.5063, "close": 0.5106, "volume": 466.6, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 0.5111, "high": 0.5116, "low": 0.5111, "close": 0.5116, "volume": 293.0, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 0.5135, "high": 0.5157, "low": 0.5131, "close": 0.5155, "volume": 1245.9, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 0.5156, "high": 0.5163, "low": 0.5146, "close": 0.5146, "volume": 592.8, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 0.5146, "high": 0.5184, "low": 0.5146, "close": 0.5184, "volume": 2001.0, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 0.5176, "high": 0.5186, "low": 0.5141, "close": 0.5141, "volume": 2104.0, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 0.5158, "high": 0.5158, "low": 0.5158, "close": 0.5158, "volume": 12.0, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 0.5119, "high": 0.5143, "low": 0.5119, "close": 0.5142, "volume": 519.8, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 0.5137, "high": 0.5141, "low": 0.5116, "close": 0.5141, "volume": 1055.7, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 0.5142, "high": 0.5155, "low": 0.5136, "close": 0.5155, "volume": 514.8, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 0.5156, "high": 0.5201, "low": 0.5111, "close": 0.5201, "volume": 8366.6, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 0.5203, "high": 0.5225, "low": 0.5202, "close": 0.5213, "volume": 1450.8, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 0.5229, "high": 0.5269, "low": 0.5209, "close": 0.5268, "volume": 4946.3, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 0.5284, "high": 0.5306, "low": 0.5276, "close": 0.5299, "volume": 1952.9, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 0.5299, "high": 0.5343, "low": 0.5296, "close": 0.5324, "volume": 5347.9, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 0.5325, "high": 0.5347, "low": 0.5323, "close": 0.5323, "volume": 565.7, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 0.5296, "high": 0.5296, "low": 0.5231, "close": 0.5267, "volume": 1934.0, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 0.5286, "high": 0.5323, "low": 0.5231, "close": 0.5323, "volume": 26191.9, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 0.5333, "high": 0.5365, "low": 0.5306, "close": 0.5306, "volume": 3895.3, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 0.5308, "high": 0.5318, "low": 0.5261, "close": 0.5295, "volume": 2594.4, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 0.5275, "high": 0.5313, "low": 0.5251, "close": 0.5301, "volume": 5014.5, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 0.5297, "high": 0.5297, "low": 0.5261, "close": 0.5261, "volume": 196.5, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 0.5267, "high": 0.5267, "low": 0.5261, "close": 0.5261, "volume": 23.1, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 0.5285, "high": 0.5299, "low": 0.5266, "close": 0.5286, "volume": 597.5, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 0.5312, "high": 0.5312, "low": 0.53, "close": 0.53, "volume": 586.8, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 0.5287, "high": 0.5299, "low": 0.527, "close": 0.5294, "volume": 409.5, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 0.5292, "high": 0.5292, "low": 0.5292, "close": 0.5292, "volume": 7.5, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 0.5311, "high": 0.5311, "low": 0.5311, "close": 0.5311, "volume": 51.4, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 0.5303, "high": 0.5303, "low": 0.528, "close": 0.5293, "volume": 126.8, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 0.5286, "high": 0.5286, "low": 0.5245, "close": 0.5245, "volume": 841.9, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 0.5232, "high": 0.5235, "low": 0.5202, "close": 0.5235, "volume": 490.6, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 0.5233, "high": 0.5233, "low": 0.5187, "close": 0.5187, "volume": 3027.7, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 0.5193, "high": 0.5193, "low": 0.5184, "close": 0.519, "volume": 1687.6, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 0.5189, "high": 0.5223, "low": 0.5189, "close": 0.52, "volume": 153.9, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 0.5205, "high": 0.5215, "low": 0.5191, "close": 0.5215, "volume": 705.9, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 0.5223, "high": 0.5226, "low": 0.52, "close": 0.5224, "volume": 1726.8, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 0.5225, "high": 0.5225, "low": 0.5216, "close": 0.5224, "volume": 1891.1, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 0.5226, "high": 0.5231, "low": 0.5207, "close": 0.5231, "volume": 937.9, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 0.5218, "high": 0.5218, "low": 0.5217, "close": 0.5217, "volume": 1008.1, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 0.5224, "high": 0.5241, "low": 0.5224, "close": 0.5235, "volume": 181.6, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 0.5232, "high": 0.532, "low": 0.5201, "close": 0.532, "volume": 4277.3, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 0.5316, "high": 0.5343, "low": 0.5062, "close": 0.5335, "volume": 36426.3, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 0.5327, "high": 0.5352, "low": 0.5311, "close": 0.5311, "volume": 1275.5, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 0.5313, "high": 0.534, "low": 0.5293, "close": 0.5336, "volume": 1849.1, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 0.5339, "high": 0.5359, "low": 0.5323, "close": 0.5324, "volume": 1651.0, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 0.5327, "high": 0.5385, "low": 0.5317, "close": 0.5385, "volume": 1589.6, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 0.5366, "high": 0.5383, "low": 0.5365, "close": 0.5383, "volume": 863.8, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 0.5365, "high": 0.5381, "low": 0.5323, "close": 0.538, "volume": 3498.2, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 0.5339, "high": 0.538, "low": 0.5336, "close": 0.5336, "volume": 374.0, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 0.5367, "high": 0.5417, "low": 0.5367, "close": 0.5417, "volume": 1391.2, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 0.5417, "high": 0.5432, "low": 0.54, "close": 0.5416, "volume": 1996.6, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 0.5408, "high": 0.5408, "low": 0.539, "close": 0.539, "volume": 1271.0, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 0.5388, "high": 0.5389, "low": 0.5361, "close": 0.5376, "volume": 2456.1, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 0.5371, "high": 0.5371, "low": 0.5323, "close": 0.5325, "volume": 2599.5, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 0.5322, "high": 0.5326, "low": 0.5312, "close": 0.5323, "volume": 252.7, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 0.5327, "high": 0.5336, "low": 0.5317, "close": 0.5317, "volume": 1816.5, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 0.5333, "high": 0.5361, "low": 0.5323, "close": 0.5339, "volume": 6443.0, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 0.5329, "high": 0.5359, "low": 0.5326, "close": 0.5359, "volume": 678.0, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 0.5337, "high": 0.5337, "low": 0.5332, "close": 0.5333, "volume": 1091.4, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 0.5346, "high": 0.5385, "low": 0.5344, "close": 0.5385, "volume": 812.4, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 0.5345, "high": 0.5372, "low": 0.5292, "close": 0.5343, "volume": 2722.1, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 0.5331, "high": 0.5367, "low": 0.53, "close": 0.5338, "volume": 48766.8, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 0.534, "high": 0.5379, "low": 0.5292, "close": 0.5354, "volume": 3186.3, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 0.5377, "high": 0.5398, "low": 0.5361, "close": 0.5377, "volume": 419.5, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 0.5378, "high": 0.541, "low": 0.5378, "close": 0.5399, "volume": 296.9, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 0.54, "high": 0.548, "low": 0.5389, "close": 0.5448, "volume": 2304.4, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 0.5447, "high": 0.5481, "low": 0.535, "close": 0.5481, "volume": 17620.3, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 0.5489, "high": 0.5489, "low": 0.544, "close": 0.544, "volume": 5123.5, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 0.5463, "high": 0.5497, "low": 0.5448, "close": 0.5475, "volume": 2855.2, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 0.5484, "high": 0.5499, "low": 0.546, "close": 0.549, "volume": 2236.3, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 0.5456, "high": 0.5499, "low": 0.5456, "close": 0.5499, "volume": 2007.1, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 0.5463, "high": 0.5497, "low": 0.5458, "close": 0.5465, "volume": 1159.5, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 0.5461, "high": 0.5465, "low": 0.5356, "close": 0.5356, "volume": 51859.2, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 0.5354, "high": 0.5365, "low": 0.5279, "close": 0.5293, "volume": 1768.7, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 0.5333, "high": 0.5351, "low": 0.5255, "close": 0.5291, "volume": 2649.7, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 0.529, "high": 0.5291, "low": 0.5201, "close": 0.526, "volume": 2489.5, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 0.5245, "high": 0.5282, "low": 0.5245, "close": 0.5281, "volume": 3114.6, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 0.5287, "high": 0.5301, "low": 0.5287, "close": 0.5301, "volume": 271.4, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 0.5262, "high": 0.53, "low": 0.5261, "close": 0.53, "volume": 2414.3, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 0.5315, "high": 0.5321, "low": 0.5287, "close": 0.5292, "volume": 1049.3, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 0.5321, "high": 0.5321, "low": 0.5297, "close": 0.5315, "volume": 351.9, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 0.5306, "high": 0.5385, "low": 0.5286, "close": 0.5377, "volume": 6218.4, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 0.5388, "high": 0.5478, "low": 0.5369, "close": 0.5478, "volume": 5753.7, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 0.5478, "high": 0.5481, "low": 0.5416, "close": 0.5468, "volume": 3899.7, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 0.5475, "high": 0.55, "low": 0.5432, "close": 0.5498, "volume": 14130.4, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 0.5473, "high": 0.5473, "low": 0.5447, "close": 0.5457, "volume": 1569.9, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 0.5462, "high": 0.5495, "low": 0.5459, "close": 0.5461, "volume": 143.1, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 0.5458, "high": 0.5476, "low": 0.5285, "close": 0.5445, "volume": 6069.6, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 0.5447, "high": 0.5453, "low": 0.5419, "close": 0.5444, "volume": 1307.3, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 0.5437, "high": 0.5437, "low": 0.5388, "close": 0.5409, "volume": 9203.4, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 0.5409, "high": 0.544, "low": 0.5393, "close": 0.5393, "volume": 10580.2, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 0.5407, "high": 0.5463, "low": 0.5407, "close": 0.5434, "volume": 989.4, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 0.5477, "high": 0.5555, "low": 0.5454, "close": 0.551, "volume": 9436.0, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 0.5527, "high": 0.5539, "low": 0.5508, "close": 0.5509, "volume": 1015.8, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 0.5493, "high": 0.551, "low": 0.5481, "close": 0.551, "volume": 1084.7, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 0.5471, "high": 0.5532, "low": 0.547, "close": 0.5528, "volume": 5123.9, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 0.554, "high": 0.554, "low": 0.554, "close": 0.554, "volume": 253.1, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 0.5526, "high": 0.5563, "low": 0.5526, "close": 0.5563, "volume": 933.4, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 0.5532, "high": 0.5532, "low": 0.5526, "close": 0.5526, "volume": 22.5, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 0.551, "high": 0.5518, "low": 0.5485, "close": 0.5518, "volume": 595.3, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 0.5519, "high": 0.554, "low": 0.5483, "close": 0.554, "volume": 477.1, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 0.5511, "high": 0.5542, "low": 0.551, "close": 0.5519, "volume": 219.0, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 0.551, "high": 0.551, "low": 0.5467, "close": 0.5467, "volume": 675.5, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 0.5496, "high": 0.5509, "low": 0.5485, "close": 0.5509, "volume": 392.1, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 0.5525, "high": 0.5572, "low": 0.5524, "close": 0.5572, "volume": 13335.1, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 0.5543, "high": 0.5543, "low": 0.5515, "close": 0.5527, "volume": 4201.4, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 0.5538, "high": 0.5611, "low": 0.5535, "close": 0.5535, "volume": 8804.2, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 0.552, "high": 0.552, "low": 0.5438, "close": 0.547, "volume": 19052.5, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 0.5477, "high": 0.5489, "low": 0.5439, "close": 0.5489, "volume": 3447.4, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 0.5501, "high": 0.5571, "low": 0.5496, "close": 0.554, "volume": 17163.6, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 0.5538, "high": 0.5538, "low": 0.5528, "close": 0.5529, "volume": 1607.2, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 0.5513, "high": 0.5513, "low": 0.5487, "close": 0.5487, "volume": 5849.3, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 0.5482, "high": 0.5494, "low": 0.544, "close": 0.5472, "volume": 6672.5, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 0.5439, "high": 0.5456, "low": 0.5425, "close": 0.5425, "volume": 1268.2, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 0.5427, "high": 0.5432, "low": 0.539, "close": 0.539, "volume": 1356.6, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 0.5392, "high": 0.548, "low": 0.5392, "close": 0.5476, "volume": 5938.8, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 0.5495, "high": 0.5495, "low": 0.5469, "close": 0.5469, "volume": 45.4, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 0.5497, "high": 0.5504, "low": 0.5441, "close": 0.5489, "volume": 2516.8, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 0.5482, "high": 0.5496, "low": 0.545, "close": 0.5495, "volume": 246.2, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 0.5484, "high": 0.5495, "low": 0.5462, "close": 0.547, "volume": 4121.0, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 0.5463, "high": 0.5463, "low": 0.5438, "close": 0.5444, "volume": 802.8, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 0.5493, "high": 0.5509, "low": 0.5493, "close": 0.5505, "volume": 1390.3, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 0.5505, "high": 0.5505, "low": 0.5505, "close": 0.5505, "volume": 0.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 0.5451, "high": 0.5454, "low": 0.5384, "close": 0.5405, "volume": 5673.5, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 0.5441, "high": 0.5441, "low": 0.5335, "close": 0.534, "volume": 3371.2, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 0.5335, "high": 0.5359, "low": 0.527, "close": 0.5274, "volume": 3290.7, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 0.5295, "high": 0.5313, "low": 0.5276, "close": 0.5306, "volume": 1848.2, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 0.5307, "high": 0.5322, "low": 0.5296, "close": 0.5322, "volume": 1508.3, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 0.5332, "high": 0.5333, "low": 0.5251, "close": 0.5266, "volume": 4769.6, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 0.5291, "high": 0.5309, "low": 0.5228, "close": 0.5235, "volume": 4984.3, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 0.5223, "high": 0.5252, "low": 0.5159, "close": 0.5159, "volume": 6371.2, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 0.5145, "high": 0.5177, "low": 0.5099, "close": 0.5173, "volume": 7585.2, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 0.5158, "high": 0.5191, "low": 0.5158, "close": 0.5191, "volume": 79.9, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 0.5164, "high": 0.5168, "low": 0.5136, "close": 0.5136, "volume": 3538.1, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 0.5147, "high": 0.5152, "low": 0.5115, "close": 0.5149, "volume": 2567.3, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 0.5136, "high": 0.5147, "low": 0.5123, "close": 0.514, "volume": 1626.6, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 0.5155, "high": 0.5179, "low": 0.5135, "close": 0.5135, "volume": 1587.0, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 0.5153, "high": 0.5173, "low": 0.5153, "close": 0.5173, "volume": 456.0, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 0.5177, "high": 0.5202, "low": 0.5155, "close": 0.5155, "volume": 2954.7, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 0.5165, "high": 0.5165, "low": 0.5117, "close": 0.5117, "volume": 2162.7, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 0.5115, "high": 0.5129, "low": 0.5068, "close": 0.5122, "volume": 2535.9, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 0.5142, "high": 0.5143, "low": 0.5136, "close": 0.514, "volume": 1246.9, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 0.5156, "high": 0.5198, "low": 0.5156, "close": 0.5198, "volume": 749.1, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 0.5206, "high": 0.5208, "low": 0.5145, "close": 0.5186, "volume": 934.2, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 0.5191, "high": 0.5191, "low": 0.5191, "close": 0.5191, "volume": 294.8, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 0.5191, "high": 0.5213, "low": 0.5152, "close": 0.5162, "volume": 2627.9, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 0.5184, "high": 0.521, "low": 0.5122, "close": 0.5134, "volume": 2432.9, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 0.5122, "high": 0.5137, "low": 0.5093, "close": 0.5137, "volume": 809.1, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 0.5094, "high": 0.5106, "low": 0.5077, "close": 0.5085, "volume": 250.8, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 0.5072, "high": 0.5099, "low": 0.5072, "close": 0.5098, "volume": 633.1, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 0.5098, "high": 0.5114, "low": 0.5072, "close": 0.5114, "volume": 4174.5, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 0.5079, "high": 0.5135, "low": 0.5079, "close": 0.51, "volume": 325.6, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 0.5109, "high": 0.5179, "low": 0.5109, "close": 0.5155, "volume": 2576.4, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 0.5166, "high": 0.5216, "low": 0.5144, "close": 0.5216, "volume": 13669.6, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 0.5224, "high": 0.5224, "low": 0.5217, "close": 0.5219, "volume": 250.1, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 0.5235, "high": 0.5414, "low": 0.5235, "close": 0.5289, "volume": 8299.6, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 0.529, "high": 0.5312, "low": 0.525, "close": 0.5286, "volume": 2821.8, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 0.5265, "high": 0.529, "low": 0.5255, "close": 0.5255, "volume": 2725.0, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 0.5285, "high": 0.532, "low": 0.5266, "close": 0.5305, "volume": 2039.6, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 0.5323, "high": 0.5323, "low": 0.5286, "close": 0.5302, "volume": 3156.9, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 0.5303, "high": 0.5316, "low": 0.5285, "close": 0.5316, "volume": 767.1, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 0.5315, "high": 0.533, "low": 0.5315, "close": 0.532, "volume": 6061.1, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 0.5333, "high": 0.5349, "low": 0.5268, "close": 0.5349, "volume": 1218.5, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 0.5317, "high": 0.5321, "low": 0.5118, "close": 0.5303, "volume": 10568.5, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 0.5323, "high": 0.5323, "low": 0.5274, "close": 0.5292, "volume": 2578.6, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 0.5296, "high": 0.5317, "low": 0.5277, "close": 0.5315, "volume": 7230.7, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 0.5287, "high": 0.5335, "low": 0.5287, "close": 0.5335, "volume": 2682.3, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 0.5335, "high": 0.5375, "low": 0.5335, "close": 0.5375, "volume": 967.9, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 0.5385, "high": 0.5385, "low": 0.5348, "close": 0.5359, "volume": 1193.0, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 0.5347, "high": 0.5375, "low": 0.5347, "close": 0.5375, "volume": 15.1, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 0.5375, "high": 0.5383, "low": 0.5372, "close": 0.5372, "volume": 60.4, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 0.5359, "high": 0.5359, "low": 0.5359, "close": 0.5359, "volume": 19.2, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 0.5334, "high": 0.5356, "low": 0.5323, "close": 0.5325, "volume": 237.1, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 0.5336, "high": 0.5336, "low": 0.5327, "close": 0.5327, "volume": 1135.8, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 0.5342, "high": 0.5371, "low": 0.5294, "close": 0.5319, "volume": 1707.1, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 0.5316, "high": 0.5325, "low": 0.5307, "close": 0.5325, "volume": 1060.9, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 0.5315, "high": 0.5315, "low": 0.5284, "close": 0.5303, "volume": 1057.4, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 0.5302, "high": 0.5334, "low": 0.5302, "close": 0.5326, "volume": 1609.4, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 0.5335, "high": 0.5375, "low": 0.5171, "close": 0.5374, "volume": 16125.3, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 0.5382, "high": 0.5398, "low": 0.5293, "close": 0.534, "volume": 10383.9, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 0.534, "high": 0.54, "low": 0.5328, "close": 0.54, "volume": 1038.1, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 0.54, "high": 0.5414, "low": 0.5355, "close": 0.5395, "volume": 9282.0, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 0.5398, "high": 0.5411, "low": 0.5395, "close": 0.541, "volume": 10168.4, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 0.538, "high": 0.5405, "low": 0.5378, "close": 0.5378, "volume": 1245.9, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 0.5377, "high": 0.5377, "low": 0.5377, "close": 0.5377, "volume": 11.5, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 0.5373, "high": 0.5415, "low": 0.5373, "close": 0.5415, "volume": 1626.8, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 0.5388, "high": 0.5415, "low": 0.5388, "close": 0.5415, "volume": 253.6, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 0.5416, "high": 0.5428, "low": 0.5399, "close": 0.5403, "volume": 4947.4, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 0.54, "high": 0.5431, "low": 0.539, "close": 0.5431, "volume": 5148.8, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 0.542, "high": 0.5439, "low": 0.5397, "close": 0.5412, "volume": 34327.7, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 0.5395, "high": 0.5423, "low": 0.5385, "close": 0.5385, "volume": 4442.9, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 0.5389, "high": 0.5389, "low": 0.5372, "close": 0.5372, "volume": 289.6, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 0.5361, "high": 0.5371, "low": 0.5333, "close": 0.5371, "volume": 898.8, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 0.533, "high": 0.5334, "low": 0.533, "close": 0.5334, "volume": 76.0, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 0.5326, "high": 0.5337, "low": 0.5324, "close": 0.5335, "volume": 739.5, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 0.5346, "high": 0.5346, "low": 0.5346, "close": 0.5346, "volume": 494.8, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 0.5326, "high": 0.5378, "low": 0.5326, "close": 0.5378, "volume": 1539.6, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 0.5364, "high": 0.5365, "low": 0.5334, "close": 0.5334, "volume": 511.0, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 0.5348, "high": 0.5348, "low": 0.5306, "close": 0.5324, "volume": 768.0, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 0.535, "high": 0.535, "low": 0.5319, "close": 0.532, "volume": 1118.8, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 0.535, "high": 0.5354, "low": 0.5321, "close": 0.5329, "volume": 1940.8, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 0.5312, "high": 0.5362, "low": 0.5297, "close": 0.5362, "volume": 3537.3, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 0.5375, "high": 0.539, "low": 0.5375, "close": 0.539, "volume": 5217.8, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 0.5367, "high": 0.54, "low": 0.5355, "close": 0.5397, "volume": 808.7, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 0.5407, "high": 0.5416, "low": 0.5324, "close": 0.533, "volume": 10043.8, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 0.5348, "high": 0.5349, "low": 0.522, "close": 0.5323, "volume": 25918.1, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 0.5295, "high": 0.5365, "low": 0.5294, "close": 0.5365, "volume": 6195.3, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 0.5366, "high": 0.5452, "low": 0.5356, "close": 0.5417, "volume": 11868.4, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 0.5442, "high": 0.5477, "low": 0.5332, "close": 0.5452, "volume": 14343.3, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 0.5458, "high": 0.547, "low": 0.5297, "close": 0.5418, "volume": 6515.0, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 0.5466, "high": 0.5821, "low": 0.5448, "close": 0.5486, "volume": 77710.6, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 0.5465, "high": 0.5509, "low": 0.5454, "close": 0.5501, "volume": 8419.5, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 0.5472, "high": 0.5571, "low": 0.5416, "close": 0.5478, "volume": 23655.8, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 0.5448, "high": 0.5478, "low": 0.5385, "close": 0.5478, "volume": 5374.5, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 0.5492, "high": 0.5492, "low": 0.5447, "close": 0.5448, "volume": 15891.5, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 0.5447, "high": 0.5504, "low": 0.5378, "close": 0.5447, "volume": 3930.6, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 0.5426, "high": 0.5433, "low": 0.5354, "close": 0.5385, "volume": 14449.9, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 0.5382, "high": 0.5382, "low": 0.5325, "close": 0.5345, "volume": 17752.6, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 0.535, "high": 0.5353, "low": 0.535, "close": 0.5353, "volume": 33.7, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 0.5337, "high": 0.5337, "low": 0.5337, "close": 0.5337, "volume": 2.7, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 0.5364, "high": 0.5385, "low": 0.5351, "close": 0.5385, "volume": 1217.3, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 0.5397, "high": 0.542, "low": 0.5396, "close": 0.5414, "volume": 2599.9, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 0.5414, "high": 0.5431, "low": 0.5413, "close": 0.5431, "volume": 1674.2, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 0.5408, "high": 0.5444, "low": 0.5408, "close": 0.5444, "volume": 1488.6, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 0.5444, "high": 0.5444, "low": 0.537, "close": 0.537, "volume": 6647.5, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 0.5356, "high": 0.5371, "low": 0.5323, "close": 0.5336, "volume": 8002.0, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 0.5353, "high": 0.5371, "low": 0.5329, "close": 0.5371, "volume": 941.9, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 0.5362, "high": 0.5395, "low": 0.5361, "close": 0.5395, "volume": 3204.5, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 0.5358, "high": 0.5385, "low": 0.5354, "close": 0.5385, "volume": 2571.4, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 0.5395, "high": 0.5399, "low": 0.5354, "close": 0.5395, "volume": 4592.6, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 0.5377, "high": 0.5391, "low": 0.5377, "close": 0.5391, "volume": 379.3, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 0.54, "high": 0.5408, "low": 0.5375, "close": 0.5375, "volume": 1710.2, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 0.5363, "high": 0.5385, "low": 0.5354, "close": 0.5377, "volume": 455.3, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 0.5365, "high": 0.5365, "low": 0.53, "close": 0.5302, "volume": 4683.1, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 0.5315, "high": 0.5321, "low": 0.5274, "close": 0.5296, "volume": 3107.6, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 0.5312, "high": 0.5337, "low": 0.5307, "close": 0.5336, "volume": 17324.4, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 0.5344, "high": 0.5415, "low": 0.5327, "close": 0.5378, "volume": 10344.2, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 0.5378, "high": 0.5378, "low": 0.5353, "close": 0.5362, "volume": 924.9, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 0.5371, "high": 0.5371, "low": 0.5355, "close": 0.5369, "volume": 115.6, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 0.5356, "high": 0.5404, "low": 0.529, "close": 0.529, "volume": 9733.8, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 0.5301, "high": 0.5301, "low": 0.5244, "close": 0.5272, "volume": 12780.2, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 0.5272, "high": 0.5272, "low": 0.5243, "close": 0.5243, "volume": 1173.6, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 0.5254, "high": 0.5289, "low": 0.5254, "close": 0.5289, "volume": 1184.8, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 0.528, "high": 0.5377, "low": 0.5277, "close": 0.5377, "volume": 80747.7, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 0.5324, "high": 0.5431, "low": 0.5324, "close": 0.5366, "volume": 1893.1, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 0.5368, "high": 0.5565, "low": 0.5357, "close": 0.5509, "volume": 17472.4, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 0.5479, "high": 0.5507, "low": 0.5433, "close": 0.5507, "volume": 5630.2, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 0.5507, "high": 0.552, "low": 0.5431, "close": 0.5439, "volume": 3794.4, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 0.5478, "high": 0.55, "low": 0.5292, "close": 0.5445, "volume": 19711.5, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 0.5445, "high": 0.5509, "low": 0.536, "close": 0.5455, "volume": 5710.7, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 0.5472, "high": 0.5472, "low": 0.5354, "close": 0.5365, "volume": 14076.1, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 0.5363, "high": 0.5363, "low": 0.5231, "close": 0.5231, "volume": 3533.7, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 0.5228, "high": 0.5257, "low": 0.5196, "close": 0.5232, "volume": 12788.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 0.5234, "high": 0.5332, "low": 0.5221, "close": 0.5332, "volume": 5155.5, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 0.5332, "high": 0.5405, "low": 0.5307, "close": 0.5388, "volume": 3138.0, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 0.5383, "high": 0.5383, "low": 0.5326, "close": 0.534, "volume": 6169.5, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 0.5343, "high": 0.5385, "low": 0.5341, "close": 0.5344, "volume": 2885.2, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 0.534, "high": 0.5342, "low": 0.5303, "close": 0.5342, "volume": 16463.9, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 0.5361, "high": 0.5361, "low": 0.5307, "close": 0.5324, "volume": 188.4, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 0.534, "high": 0.5354, "low": 0.5296, "close": 0.5296, "volume": 2995.3, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 0.5349, "high": 0.5367, "low": 0.5286, "close": 0.5286, "volume": 1011.5, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 0.5287, "high": 0.534, "low": 0.5287, "close": 0.534, "volume": 5345.4, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 0.5353, "high": 0.5377, "low": 0.5297, "close": 0.5377, "volume": 3593.1, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 0.5372, "high": 0.5372, "low": 0.5335, "close": 0.5358, "volume": 1671.1, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 0.5325, "high": 0.5325, "low": 0.5284, "close": 0.5297, "volume": 1903.4, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 0.5294, "high": 0.5299, "low": 0.5277, "close": 0.5281, "volume": 2244.5, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 15.8, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 0.5352, "high": 0.5385, "low": 0.5319, "close": 0.5367, "volume": 3435.9, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 0.5354, "high": 0.5355, "low": 0.5317, "close": 0.5317, "volume": 962.1, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 0.5349, "high": 0.5354, "low": 0.5349, "close": 0.535, "volume": 1636.2, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 0.5337, "high": 0.5371, "low": 0.5337, "close": 0.5371, "volume": 242.0, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 0.5367, "high": 0.5367, "low": 0.5327, "close": 0.535, "volume": 1657.9, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 0.5352, "high": 0.5383, "low": 0.5295, "close": 0.5352, "volume": 5728.4, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 0.5381, "high": 0.5385, "low": 0.5373, "close": 0.538, "volume": 33937.9, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 0.5373, "high": 0.5373, "low": 0.5354, "close": 0.5354, "volume": 1424.1, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 0.5336, "high": 0.5336, "low": 0.5336, "close": 0.5336, "volume": 8.4, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 0.5336, "high": 0.5336, "low": 0.5336, "close": 0.5336, "volume": 0.0, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 0.5376, "high": 0.5377, "low": 0.5268, "close": 0.5268, "volume": 4217.5, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 0.5263, "high": 0.5291, "low": 0.5242, "close": 0.5244, "volume": 4159.9, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 0.5246, "high": 0.5288, "low": 0.5197, "close": 0.5252, "volume": 7599.4, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 0.5234, "high": 0.5256, "low": 0.5138, "close": 0.5138, "volume": 4785.1, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 0.5146, "high": 0.5202, "low": 0.5137, "close": 0.5137, "volume": 900.3, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 0.5175, "high": 0.5175, "low": 0.5144, "close": 0.5161, "volume": 1174.8, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 0.5185, "high": 0.5185, "low": 0.5165, "close": 0.5171, "volume": 136.8, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 0.5161, "high": 0.5161, "low": 0.4974, "close": 0.5022, "volume": 22487.6, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 0.5031, "high": 0.5039, "low": 0.4968, "close": 0.5002, "volume": 2711.2, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 0.5005, "high": 0.5026, "low": 0.4992, "close": 0.4992, "volume": 1059.1, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 0.4965, "high": 0.5014, "low": 0.4965, "close": 0.5006, "volume": 2637.5, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 0.5015, "high": 0.5052, "low": 0.5015, "close": 0.5025, "volume": 836.9, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 0.5025, "high": 0.5058, "low": 0.5024, "close": 0.5033, "volume": 3038.3, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 0.5047, "high": 0.5047, "low": 0.5007, "close": 0.5015, "volume": 2917.6, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 0.5018, "high": 0.5042, "low": 0.5018, "close": 0.5042, "volume": 620.4, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 0.5038, "high": 0.5042, "low": 0.5038, "close": 0.5042, "volume": 478.9, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 0.5034, "high": 0.5034, "low": 0.4952, "close": 0.4999, "volume": 6109.2, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 0.5032, "high": 0.5053, "low": 0.5004, "close": 0.504, "volume": 3987.5, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 0.5031, "high": 0.505, "low": 0.4994, "close": 0.4994, "volume": 1401.0, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 0.5004, "high": 0.5004, "low": 0.496, "close": 0.4974, "volume": 2998.1, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 0.4955, "high": 0.5017, "low": 0.4935, "close": 0.5005, "volume": 3000.8, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 0.5019, "high": 0.5023, "low": 0.4974, "close": 0.4984, "volume": 1404.0, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 0.4981, "high": 0.4988, "low": 0.4955, "close": 0.4988, "volume": 4035.9, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 0.5005, "high": 0.5005, "low": 0.4975, "close": 0.4977, "volume": 481.3, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 0.4976, "high": 0.4977, "low": 0.4881, "close": 0.4881, "volume": 6041.6, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 0.489, "high": 0.491, "low": 0.4862, "close": 0.4907, "volume": 4365.8, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 0.4878, "high": 0.489, "low": 0.4822, "close": 0.489, "volume": 4540.7, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 0.4924, "high": 0.4965, "low": 0.4892, "close": 0.4956, "volume": 6912.4, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 0.4954, "high": 0.4956, "low": 0.4865, "close": 0.4946, "volume": 4118.7, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 0.4946, "high": 0.4955, "low": 0.4946, "close": 0.4955, "volume": 2226.8, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 0.4981, "high": 0.4995, "low": 0.4915, "close": 0.4995, "volume": 1456.8, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 0.4995, "high": 0.5001, "low": 0.4937, "close": 0.494, "volume": 3697.3, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 0.4952, "high": 0.503, "low": 0.4952, "close": 0.5022, "volume": 3121.5, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 0.5048, "high": 0.5077, "low": 0.5048, "close": 0.5077, "volume": 946.3, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 0.5077, "high": 0.5077, "low": 0.5016, "close": 0.5074, "volume": 506.2, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 0.5078, "high": 0.5096, "low": 0.5035, "close": 0.5096, "volume": 1665.6, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 0.5042, "high": 0.5145, "low": 0.5042, "close": 0.5115, "volume": 1931.0, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 0.5095, "high": 0.5125, "low": 0.5095, "close": 0.5125, "volume": 152.1, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 0.5115, "high": 0.5115, "low": 0.5114, "close": 0.5114, "volume": 622.0, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 0.5128, "high": 0.5128, "low": 0.5105, "close": 0.5105, "volume": 207.1, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 0.5106, "high": 0.5106, "low": 0.5084, "close": 0.5084, "volume": 571.0, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 0.5087, "high": 0.5087, "low": 0.5074, "close": 0.5074, "volume": 415.6, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 0.5075, "high": 0.5088, "low": 0.5074, "close": 0.5074, "volume": 87.3, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 0.5086, "high": 0.5096, "low": 0.5064, "close": 0.5072, "volume": 328.0, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 0.5109, "high": 0.5109, "low": 0.507, "close": 0.5094, "volume": 464.5, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 0.5085, "high": 0.5085, "low": 0.5085, "close": 0.5085, "volume": 380.0, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 0.5085, "high": 0.5126, "low": 0.5016, "close": 0.5112, "volume": 3306.5, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 0.5065, "high": 0.5122, "low": 0.5055, "close": 0.511, "volume": 1155.9, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 0.5106, "high": 0.5122, "low": 0.5064, "close": 0.5122, "volume": 2911.8, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 0.5122, "high": 0.5135, "low": 0.5065, "close": 0.5135, "volume": 1221.3, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 0.5075, "high": 0.5075, "low": 0.5075, "close": 0.5075, "volume": 16.7, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 0.5117, "high": 0.5135, "low": 0.5058, "close": 0.5058, "volume": 128.5, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 0.5125, "high": 0.5151, "low": 0.5064, "close": 0.5125, "volume": 4841.6, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 0.514, "high": 0.514, "low": 0.5094, "close": 0.5139, "volume": 1162.1, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 0.5139, "high": 0.5139, "low": 0.5078, "close": 0.5133, "volume": 301.3, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 0.5125, "high": 0.5125, "low": 0.5059, "close": 0.5115, "volume": 1102.4, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 0.5047, "high": 0.5124, "low": 0.5047, "close": 0.5124, "volume": 1088.5, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 0.5125, "high": 0.514, "low": 0.5081, "close": 0.5081, "volume": 983.0, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 0.5129, "high": 0.5129, "low": 0.5129, "close": 0.5129, "volume": 28.2, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 0.513, "high": 0.5143, "low": 0.5129, "close": 0.5143, "volume": 1613.2, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 0.5092, "high": 0.5154, "low": 0.5092, "close": 0.5125, "volume": 1207.4, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 0.5155, "high": 0.5164, "low": 0.5155, "close": 0.5164, "volume": 551.3, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 0.5164, "high": 0.5164, "low": 0.5164, "close": 0.5164, "volume": 0.0, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 0.5126, "high": 0.5126, "low": 0.5123, "close": 0.5124, "volume": 264.4, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 0.5149, "high": 0.5149, "low": 0.5124, "close": 0.5124, "volume": 208.2, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 0.5124, "high": 0.5156, "low": 0.5124, "close": 0.5156, "volume": 288.6, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 0.5155, "high": 0.5164, "low": 0.5136, "close": 0.5164, "volume": 829.3, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 0.5167, "high": 0.5221, "low": 0.5134, "close": 0.5219, "volume": 4733.1, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 0.5218, "high": 0.5218, "low": 0.5185, "close": 0.5186, "volume": 884.9, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 0.5195, "high": 0.5195, "low": 0.5061, "close": 0.5166, "volume": 7304.2, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 0.5166, "high": 0.5174, "low": 0.5113, "close": 0.5174, "volume": 2463.8, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 0.5147, "high": 0.5168, "low": 0.5126, "close": 0.5164, "volume": 4542.5, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 0.5126, "high": 0.5126, "low": 0.512, "close": 0.512, "volume": 9346.0, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 0.5106, "high": 0.5172, "low": 0.491, "close": 0.5111, "volume": 19127.0, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 0.5105, "high": 0.5163, "low": 0.5093, "close": 0.5163, "volume": 2449.8, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 0.5163, "high": 0.5213, "low": 0.5163, "close": 0.5213, "volume": 1784.2, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 0.5218, "high": 0.5218, "low": 0.5216, "close": 0.5216, "volume": 5456.2, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 0.5166, "high": 0.5166, "low": 0.5166, "close": 0.5166, "volume": 393.6, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 0.5136, "high": 0.5166, "low": 0.5136, "close": 0.5166, "volume": 1163.2, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 0.5166, "high": 0.5166, "low": 0.5166, "close": 0.5166, "volume": 240.1, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 0.5155, "high": 0.5171, "low": 0.5097, "close": 0.5171, "volume": 765.2, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 0.5171, "high": 0.5171, "low": 0.5164, "close": 0.5164, "volume": 23.4, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 0.5145, "high": 0.5145, "low": 0.5104, "close": 0.5113, "volume": 699.5, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 0.5101, "high": 0.511, "low": 0.5081, "close": 0.5097, "volume": 2392.8, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 0.5121, "high": 0.5131, "low": 0.5121, "close": 0.5131, "volume": 627.1, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 0.5116, "high": 0.5135, "low": 0.5116, "close": 0.5135, "volume": 302.2, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 0.5145, "high": 0.5154, "low": 0.5145, "close": 0.5145, "volume": 685.4, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 0.5145, "high": 0.5151, "low": 0.5145, "close": 0.5151, "volume": 164.8, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 0.5145, "high": 0.5174, "low": 0.5145, "close": 0.5165, "volume": 35.0, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 0.5156, "high": 0.5156, "low": 0.5156, "close": 0.5156, "volume": 115.8, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 0.5152, "high": 0.5152, "low": 0.5132, "close": 0.5139, "volume": 39.2, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 0.5131, "high": 0.5131, "low": 0.5114, "close": 0.5124, "volume": 226.6, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 0.5113, "high": 0.5113, "low": 0.5056, "close": 0.5056, "volume": 4609.3, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 0.5077, "high": 0.5077, "low": 0.506, "close": 0.506, "volume": 42.2, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 0.506, "high": 0.5081, "low": 0.506, "close": 0.5075, "volume": 5907.6, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 0.5067, "high": 0.5089, "low": 0.5053, "close": 0.5089, "volume": 1245.5, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 0.5057, "high": 0.5116, "low": 0.5056, "close": 0.5101, "volume": 2035.1, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 0.5098, "high": 0.5098, "low": 0.5094, "close": 0.5094, "volume": 20.8, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 0.5075, "high": 0.5084, "low": 0.5072, "close": 0.5083, "volume": 102.3, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 0.5078, "high": 0.508, "low": 0.5053, "close": 0.508, "volume": 2567.1, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 0.5068, "high": 0.5082, "low": 0.506, "close": 0.5069, "volume": 2121.4, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 0.5065, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 11395.7, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 0.507, "high": 0.5121, "low": 0.507, "close": 0.5121, "volume": 3796.9, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 0.5129, "high": 0.513, "low": 0.5092, "close": 0.5114, "volume": 2474.9, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 0.5104, "high": 0.5184, "low": 0.5099, "close": 0.5184, "volume": 1257.6, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 0.5196, "high": 0.5216, "low": 0.5142, "close": 0.5142, "volume": 693.9, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 0.5176, "high": 0.5176, "low": 0.5176, "close": 0.5176, "volume": 596.0, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 0.5176, "high": 0.5176, "low": 0.5176, "close": 0.5176, "volume": 0.0, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 0.5176, "high": 0.5192, "low": 0.5176, "close": 0.5188, "volume": 475.8, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 0.5189, "high": 0.5189, "low": 0.5189, "close": 0.5189, "volume": 402.7, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 0.5195, "high": 0.5195, "low": 0.517, "close": 0.5189, "volume": 1232.3, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 0.5196, "high": 0.5221, "low": 0.5196, "close": 0.5221, "volume": 241.9, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 0.5221, "high": 0.5238, "low": 0.5195, "close": 0.5238, "volume": 1891.8, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 0.5176, "high": 0.5176, "low": 0.5175, "close": 0.5176, "volume": 374.4, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 0.5215, "high": 0.5241, "low": 0.5119, "close": 0.5163, "volume": 3657.1, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 0.5231, "high": 0.5241, "low": 0.5156, "close": 0.5199, "volume": 3884.6, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 0.5227, "high": 0.5233, "low": 0.5141, "close": 0.5166, "volume": 3529.9, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 0.5167, "high": 0.5184, "low": 0.5127, "close": 0.5127, "volume": 10790.1, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 0.5127, "high": 0.5127, "low": 0.4968, "close": 0.509, "volume": 9235.4, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 0.509, "high": 0.5142, "low": 0.5079, "close": 0.5142, "volume": 4243.0, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 0.51, "high": 0.5152, "low": 0.51, "close": 0.5152, "volume": 2089.9, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 0.5152, "high": 0.5192, "low": 0.5114, "close": 0.5177, "volume": 7311.2, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 0.5156, "high": 0.5182, "low": 0.5135, "close": 0.5135, "volume": 1550.8, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 0.5131, "high": 0.5131, "low": 0.5105, "close": 0.5105, "volume": 2064.5, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 0.5123, "high": 0.5123, "low": 0.5109, "close": 0.5109, "volume": 534.9, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 0.5103, "high": 0.5119, "low": 0.5093, "close": 0.5103, "volume": 5957.7, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 0.5109, "high": 0.5144, "low": 0.507, "close": 0.514, "volume": 7279.3, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 0.5145, "high": 0.5185, "low": 0.5023, "close": 0.5125, "volume": 8948.1, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 0.5129, "high": 0.5129, "low": 0.5099, "close": 0.5099, "volume": 961.7, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 0.5131, "high": 0.5144, "low": 0.5131, "close": 0.5144, "volume": 32466.0, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 0.5144, "high": 0.5144, "low": 0.5144, "close": 0.5144, "volume": 0.0, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 0.5143, "high": 0.5179, "low": 0.5131, "close": 0.5179, "volume": 3752.5, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 0.5179, "high": 0.5213, "low": 0.5145, "close": 0.5186, "volume": 502.9, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 0.5213, "high": 0.5235, "low": 0.5176, "close": 0.5235, "volume": 589.0, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 0.5235, "high": 0.5235, "low": 0.5132, "close": 0.518, "volume": 8307.1, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 0.5179, "high": 0.519, "low": 0.5165, "close": 0.5165, "volume": 1489.2, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 0.518, "high": 0.518, "low": 0.4889, "close": 0.5108, "volume": 16944.8, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 0.5161, "high": 0.5165, "low": 0.5098, "close": 0.5165, "volume": 6148.2, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 0.5132, "high": 0.5198, "low": 0.5132, "close": 0.5198, "volume": 56700.4, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 0.5198, "high": 0.5198, "low": 0.5151, "close": 0.5151, "volume": 359.2, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 0.515, "high": 0.5189, "low": 0.515, "close": 0.516, "volume": 3190.9, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 0.5151, "high": 0.5213, "low": 0.5151, "close": 0.5213, "volume": 13646.0, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 0.5186, "high": 0.5186, "low": 0.5176, "close": 0.5176, "volume": 315.2, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 0.5176, "high": 0.5176, "low": 0.5122, "close": 0.5122, "volume": 4394.8, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 0.5105, "high": 0.5127, "low": 0.5093, "close": 0.5093, "volume": 2790.2, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 0.5075, "high": 0.509, "low": 0.5032, "close": 0.5035, "volume": 4871.9, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 0.5045, "high": 0.5066, "low": 0.5, "close": 0.5066, "volume": 5946.9, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 0.5044, "high": 0.5044, "low": 0.5014, "close": 0.5014, "volume": 2372.2, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 0.5044, "high": 0.507, "low": 0.5044, "close": 0.507, "volume": 3035.3, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 0.505, "high": 0.5078, "low": 0.5045, "close": 0.5078, "volume": 833.1, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 0.5041, "high": 0.5082, "low": 0.5036, "close": 0.5082, "volume": 1916.7, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 0.5075, "high": 0.5101, "low": 0.5068, "close": 0.5096, "volume": 4900.3, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 0.511, "high": 0.5117, "low": 0.5101, "close": 0.5103, "volume": 958.1, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 0.5115, "high": 0.5115, "low": 0.5115, "close": 0.5115, "volume": 143.6, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 0.5115, "high": 0.5115, "low": 0.5061, "close": 0.5079, "volume": 6905.2, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 0.5082, "high": 0.5135, "low": 0.5052, "close": 0.5135, "volume": 1469.9, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 0.5127, "high": 0.5179, "low": 0.5127, "close": 0.5175, "volume": 1994.9, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 0.5166, "high": 0.5187, "low": 0.5166, "close": 0.5185, "volume": 166.7, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 0.516, "high": 0.5161, "low": 0.516, "close": 0.5161, "volume": 70.7, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 0.5149, "high": 0.5149, "low": 0.5131, "close": 0.5131, "volume": 3552.5, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 0.514, "high": 0.514, "low": 0.511, "close": 0.511, "volume": 771.2, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 0.512, "high": 0.512, "low": 0.5119, "close": 0.5119, "volume": 87.9, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 0.5136, "high": 0.5152, "low": 0.5136, "close": 0.5143, "volume": 12465.1, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 0.5145, "high": 0.5197, "low": 0.5132, "close": 0.5132, "volume": 2224.0, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 0.515, "high": 0.515, "low": 0.5123, "close": 0.5123, "volume": 1676.5, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 0.5123, "high": 0.5123, "low": 0.5112, "close": 0.5123, "volume": 6064.8, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 0.5123, "high": 0.5123, "low": 0.5123, "close": 0.5123, "volume": 23.3, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 0.5111, "high": 0.5135, "low": 0.491, "close": 0.5134, "volume": 12016.0, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 0.5133, "high": 0.5134, "low": 0.5098, "close": 0.511, "volume": 1433.3, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 0.5117, "high": 0.5117, "low": 0.4983, "close": 0.501, "volume": 4133.5, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 0.5002, "high": 0.5011, "low": 0.4933, "close": 0.4936, "volume": 6232.8, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 0.4937, "high": 0.4961, "low": 0.4917, "close": 0.496, "volume": 3718.3, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 0.4965, "high": 0.4965, "low": 0.4917, "close": 0.4962, "volume": 3780.2, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 0.4954, "high": 0.535, "low": 0.4943, "close": 0.4959, "volume": 73076.9, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 0.4965, "high": 0.5484, "low": 0.494, "close": 0.494, "volume": 42603.5, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 0.4933, "high": 0.497, "low": 0.4923, "close": 0.4927, "volume": 144.5, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 0.4963, "high": 0.4963, "low": 0.4915, "close": 0.4938, "volume": 1884.1, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 0.4915, "high": 0.4979, "low": 0.4901, "close": 0.4943, "volume": 6182.7, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 0.4935, "high": 0.4937, "low": 0.4865, "close": 0.4873, "volume": 7301.3, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 0.4851, "high": 0.5581, "low": 0.485, "close": 0.4915, "volume": 50009.7, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 0.4918, "high": 0.4924, "low": 0.4861, "close": 0.4861, "volume": 5784.2, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 0.4862, "high": 0.4894, "low": 0.4843, "close": 0.4846, "volume": 1916.2, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 0.485, "high": 0.4885, "low": 0.485, "close": 0.4885, "volume": 954.5, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 0.4888, "high": 0.4895, "low": 0.4887, "close": 0.4891, "volume": 1294.5, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 0.4865, "high": 0.4905, "low": 0.4865, "close": 0.4905, "volume": 700.9, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 0.4915, "high": 0.4988, "low": 0.4883, "close": 0.4981, "volume": 9355.8, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 0.4977, "high": 0.5046, "low": 0.4977, "close": 0.5001, "volume": 6982.3, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 0.501, "high": 0.5825, "low": 0.4981, "close": 0.5001, "volume": 60854.8, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 0.4992, "high": 0.4994, "low": 0.4937, "close": 0.4944, "volume": 3321.4, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 0.492, "high": 0.493, "low": 0.4865, "close": 0.4865, "volume": 13183.4, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 0.4853, "high": 0.4878, "low": 0.4719, "close": 0.4748, "volume": 21052.3, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 0.4735, "high": 0.4755, "low": 0.4717, "close": 0.4754, "volume": 15937.7, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 0.4724, "high": 0.4752, "low": 0.4668, "close": 0.4686, "volume": 10489.1, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 0.4677, "high": 0.4779, "low": 0.4677, "close": 0.4779, "volume": 11003.8, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 0.4765, "high": 0.4851, "low": 0.469, "close": 0.4835, "volume": 11634.6, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 0.4847, "high": 0.4888, "low": 0.4831, "close": 0.4888, "volume": 12079.6, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 0.487, "high": 0.4911, "low": 0.487, "close": 0.4905, "volume": 5401.7, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 0.4921, "high": 0.4937, "low": 0.4913, "close": 0.4937, "volume": 22610.3, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 0.4934, "high": 0.494, "low": 0.4905, "close": 0.494, "volume": 35359.1, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 0.4904, "high": 0.4904, "low": 0.4888, "close": 0.4888, "volume": 31760.1, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 0.4878, "high": 0.4884, "low": 0.4815, "close": 0.4817, "volume": 27376.4, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 0.4821, "high": 0.4916, "low": 0.4815, "close": 0.4862, "volume": 325.7, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 0.4889, "high": 0.4916, "low": 0.4843, "close": 0.4863, "volume": 1420.8, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 0.4829, "high": 0.4829, "low": 0.4827, "close": 0.4827, "volume": 405.0, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 0.4827, "high": 0.4827, "low": 0.4791, "close": 0.4827, "volume": 1373.9, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 0.4825, "high": 0.4838, "low": 0.4825, "close": 0.4838, "volume": 1177.3, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 0.4824, "high": 0.4824, "low": 0.4824, "close": 0.4824, "volume": 111.5, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 0.4849, "high": 0.4866, "low": 0.4828, "close": 0.486, "volume": 3509.3, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 0.4859, "high": 0.4859, "low": 0.4832, "close": 0.4854, "volume": 1708.9, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 0.4849, "high": 0.4868, "low": 0.4834, "close": 0.4834, "volume": 192.2, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 0.4837, "high": 0.4837, "low": 0.4812, "close": 0.4813, "volume": 2619.0, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 0.483, "high": 0.486, "low": 0.4798, "close": 0.4834, "volume": 2589.8, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 0.4839, "high": 0.486, "low": 0.4696, "close": 0.4696, "volume": 5477.5, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 0.4696, "high": 0.4732, "low": 0.4589, "close": 0.4689, "volume": 4504.9, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 0.4691, "high": 0.4691, "low": 0.4627, "close": 0.4645, "volume": 4730.1, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 0.4667, "high": 0.4696, "low": 0.4663, "close": 0.4696, "volume": 3980.0, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 0.4644, "high": 0.4666, "low": 0.4644, "close": 0.4654, "volume": 1096.4, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 0.466, "high": 0.468, "low": 0.46, "close": 0.468, "volume": 4062.8, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 0.4668, "high": 0.4704, "low": 0.4668, "close": 0.4694, "volume": 1847.2, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 0.4681, "high": 0.4681, "low": 0.462, "close": 0.4678, "volume": 5220.1, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 0.4673, "high": 0.4687, "low": 0.4671, "close": 0.4671, "volume": 2785.5, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 0.4654, "high": 0.4693, "low": 0.4641, "close": 0.468, "volume": 2618.0, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 0.4689, "high": 0.4696, "low": 0.4632, "close": 0.4643, "volume": 2687.4, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 0.4636, "high": 0.4655, "low": 0.4549, "close": 0.4645, "volume": 11102.6, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 0.4662, "high": 0.4687, "low": 0.465, "close": 0.465, "volume": 2256.4, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 0.4676, "high": 0.4709, "low": 0.4675, "close": 0.4695, "volume": 3616.0, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 0.471, "high": 0.4721, "low": 0.4686, "close": 0.4698, "volume": 1913.3, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 0.4691, "high": 0.4691, "low": 0.4691, "close": 0.4691, "volume": 28.0, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 0.4703, "high": 0.4703, "low": 0.4703, "close": 0.4703, "volume": 34.3, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 0.4716, "high": 0.4733, "low": 0.4716, "close": 0.4719, "volume": 2071.2, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 0.4725, "high": 0.4725, "low": 0.4686, "close": 0.4707, "volume": 2102.3, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 0.4671, "high": 0.4715, "low": 0.4669, "close": 0.4715, "volume": 2521.6, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 0.4708, "high": 0.4728, "low": 0.4708, "close": 0.4711, "volume": 2579.5, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 0.4712, "high": 0.4715, "low": 0.4712, "close": 0.4715, "volume": 573.6, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 0.4715, "high": 0.4715, "low": 0.4713, "close": 0.4713, "volume": 689.5, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 0.4708, "high": 0.4708, "low": 0.4697, "close": 0.4697, "volume": 1094.0, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 0.4714, "high": 0.4714, "low": 0.4671, "close": 0.4671, "volume": 7000.5, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 0.4687, "high": 0.4687, "low": 0.4608, "close": 0.4615, "volume": 1813.3, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 0.4603, "high": 0.4603, "low": 0.4545, "close": 0.4557, "volume": 8677.9, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 0.454, "high": 0.4564, "low": 0.4501, "close": 0.4536, "volume": 3509.3, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 0.4502, "high": 0.4549, "low": 0.449, "close": 0.4515, "volume": 15496.3, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 0.452, "high": 0.4535, "low": 0.4484, "close": 0.4484, "volume": 563.6, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 0.448, "high": 0.451, "low": 0.445, "close": 0.451, "volume": 18194.7, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 0.4457, "high": 0.4509, "low": 0.4443, "close": 0.4503, "volume": 500.6, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 0.4551, "high": 0.4551, "low": 0.4488, "close": 0.4528, "volume": 4411.5, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 0.4517, "high": 0.4543, "low": 0.4517, "close": 0.4524, "volume": 13280.0, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 0.4524, "high": 0.4556, "low": 0.4524, "close": 0.4556, "volume": 463.8, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 0.4544, "high": 0.4544, "low": 0.4536, "close": 0.4536, "volume": 125.6, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 0.4561, "high": 0.4578, "low": 0.4561, "close": 0.4577, "volume": 19561.2, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 0.4547, "high": 0.4547, "low": 0.4547, "close": 0.4547, "volume": 4.0, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 0.455, "high": 0.4576, "low": 0.4547, "close": 0.4547, "volume": 3401.1, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 0.4534, "high": 0.4566, "low": 0.4534, "close": 0.4566, "volume": 67.5, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 0.4566, "high": 0.4567, "low": 0.4548, "close": 0.4548, "volume": 2553.2, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 0.4548, "high": 0.4548, "low": 0.45, "close": 0.4505, "volume": 6636.4, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 0.4522, "high": 0.4534, "low": 0.4522, "close": 0.4534, "volume": 2846.6, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 0.4521, "high": 0.4523, "low": 0.4521, "close": 0.4523, "volume": 667.6, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 0.4515, "high": 0.4515, "low": 0.4515, "close": 0.4515, "volume": 5.2, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 0.4526, "high": 0.4526, "low": 0.4512, "close": 0.4512, "volume": 1661.8, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 0.4506, "high": 0.4521, "low": 0.4504, "close": 0.4521, "volume": 3329.2, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 0.4508, "high": 0.4508, "low": 0.45, "close": 0.45, "volume": 881.4, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 0.4493, "high": 0.4493, "low": 0.4345, "close": 0.4376, "volume": 10943.6, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 0.4345, "high": 0.4346, "low": 0.4279, "close": 0.429, "volume": 8710.9, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 0.4276, "high": 0.4295, "low": 0.422, "close": 0.4235, "volume": 32040.8, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 0.4216, "high": 0.4216, "low": 0.4097, "close": 0.4181, "volume": 6987.2, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 0.4165, "high": 0.4223, "low": 0.4121, "close": 0.4223, "volume": 4420.4, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 0.4221, "high": 0.4292, "low": 0.4208, "close": 0.4271, "volume": 2525.3, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 0.43, "high": 0.431, "low": 0.424, "close": 0.4277, "volume": 1627.6, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 0.4277, "high": 0.4277, "low": 0.4233, "close": 0.4256, "volume": 15469.2, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 0.4256, "high": 0.4282, "low": 0.425, "close": 0.4282, "volume": 886.2, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 0.425, "high": 0.425, "low": 0.4198, "close": 0.4217, "volume": 1505.3, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 0.4218, "high": 0.4231, "low": 0.3999, "close": 0.4028, "volume": 17965.1, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 0.4007, "high": 0.4016, "low": 0.3653, "close": 0.3795, "volume": 64918.4, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 0.3795, "high": 0.3864, "low": 0.3761, "close": 0.3761, "volume": 15836.5, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 0.3808, "high": 0.3808, "low": 0.367, "close": 0.3734, "volume": 5599.1, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 0.3734, "high": 0.3734, "low": 0.3658, "close": 0.3696, "volume": 2227.3, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 0.3696, "high": 0.3734, "low": 0.3631, "close": 0.3631, "volume": 49296.3, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 0.3651, "high": 0.3654, "low": 0.3423, "close": 0.3515, "volume": 48408.1, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 0.3521, "high": 0.3738, "low": 0.346, "close": 0.3697, "volume": 17772.9, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 0.3679, "high": 0.3735, "low": 0.3666, "close": 0.3667, "volume": 1154.2, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 0.3667, "high": 0.3746, "low": 0.3667, "close": 0.3725, "volume": 3507.0, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 0.3747, "high": 0.3758, "low": 0.361, "close": 0.361, "volume": 4153.6, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 0.36, "high": 0.3615, "low": 0.351, "close": 0.3615, "volume": 6766.3, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 0.3592, "high": 0.364, "low": 0.3556, "close": 0.3569, "volume": 7059.2, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 0.3551, "high": 0.3737, "low": 0.3515, "close": 0.3721, "volume": 13484.1, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 0.3736, "high": 0.3821, "low": 0.3731, "close": 0.378, "volume": 15711.2, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 0.3752, "high": 0.3887, "low": 0.3738, "close": 0.3865, "volume": 17233.8, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 0.3837, "high": 0.3929, "low": 0.3825, "close": 0.385, "volume": 16590.7, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 0.3879, "high": 0.3898, "low": 0.3825, "close": 0.3863, "volume": 3185.0, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 0.3896, "high": 0.3896, "low": 0.3767, "close": 0.3767, "volume": 9274.5, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 0.3793, "high": 0.3806, "low": 0.3751, "close": 0.38, "volume": 6505.5, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 0.3818, "high": 0.3874, "low": 0.3809, "close": 0.3822, "volume": 5282.4, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 0.385, "high": 0.3888, "low": 0.3752, "close": 0.3833, "volume": 20956.0, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 0.383, "high": 0.3892, "low": 0.383, "close": 0.3871, "volume": 7776.2, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 0.3894, "high": 0.3905, "low": 0.385, "close": 0.3852, "volume": 4851.6, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 0.3849, "high": 0.4016, "low": 0.3849, "close": 0.4002, "volume": 10669.8, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 0.4032, "high": 0.4065, "low": 0.4, "close": 0.4021, "volume": 7562.6, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 0.4021, "high": 0.4047, "low": 0.4012, "close": 0.4047, "volume": 3508.1, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 0.402, "high": 0.404, "low": 0.4007, "close": 0.4033, "volume": 8260.7, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 0.4003, "high": 0.4079, "low": 0.4003, "close": 0.4079, "volume": 6327.6, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 0.4067, "high": 0.4113, "low": 0.4067, "close": 0.409, "volume": 6388.2, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 0.4117, "high": 0.4143, "low": 0.409, "close": 0.4102, "volume": 1779.8, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 0.4137, "high": 0.4144, "low": 0.4104, "close": 0.4144, "volume": 7390.9, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 0.413, "high": 0.4137, "low": 0.4039, "close": 0.4055, "volume": 4308.6, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 0.4045, "high": 0.405, "low": 0.4025, "close": 0.405, "volume": 2787.7, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 0.4035, "high": 0.405, "low": 0.4016, "close": 0.4025, "volume": 3597.9, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 0.4014, "high": 0.404, "low": 0.3801, "close": 0.4007, "volume": 70611.9, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 0.4008, "high": 0.4034, "low": 0.3976, "close": 0.4, "volume": 5527.8, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 0.3975, "high": 0.4, "low": 0.395, "close": 0.398, "volume": 2954.7, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 0.3998, "high": 0.415, "low": 0.398, "close": 0.4125, "volume": 8283.4, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 0.4105, "high": 0.4125, "low": 0.4075, "close": 0.4109, "volume": 2672.2, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 0.4125, "high": 0.415, "low": 0.41, "close": 0.4128, "volume": 2662.1, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 0.4125, "high": 0.4158, "low": 0.4124, "close": 0.4124, "volume": 528.2, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 0.4102, "high": 0.4149, "low": 0.4101, "close": 0.4105, "volume": 3119.2, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 0.4101, "high": 0.4125, "low": 0.41, "close": 0.41, "volume": 4006.2, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 0.41, "high": 0.4124, "low": 0.41, "close": 0.4124, "volume": 2325.1, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 0.4125, "high": 0.4125, "low": 0.41, "close": 0.41, "volume": 1912.9, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 0.415, "high": 0.416, "low": 0.4067, "close": 0.41, "volume": 2695.9, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 0.4084, "high": 0.4087, "low": 0.4067, "close": 0.4079, "volume": 134.0, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 0.4067, "high": 0.4096, "low": 0.405, "close": 0.4065, "volume": 3243.8, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 0.4061, "high": 0.4144, "low": 0.4003, "close": 0.4144, "volume": 15627.9, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 0.4147, "high": 0.4164, "low": 0.4076, "close": 0.4118, "volume": 2324.0, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 0.4124, "high": 0.4129, "low": 0.4082, "close": 0.4106, "volume": 2054.7, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 0.4082, "high": 0.4143, "low": 0.4082, "close": 0.4143, "volume": 931.0, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 0.4119, "high": 0.4136, "low": 0.41, "close": 0.4136, "volume": 403.5, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 0.4102, "high": 0.4111, "low": 0.4078, "close": 0.4078, "volume": 491.5, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 14.2, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 0.4111, "high": 0.4111, "low": 0.4111, "close": 0.4111, "volume": 7.4, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 0.4111, "high": 0.4125, "low": 0.4076, "close": 0.4116, "volume": 379.7, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 0.4111, "high": 0.4125, "low": 0.4081, "close": 0.41, "volume": 1853.8, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 0.4076, "high": 0.4077, "low": 0.405, "close": 0.405, "volume": 3358.5, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 0.4043, "high": 0.4075, "low": 0.4036, "close": 0.4074, "volume": 3269.1, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 0.4081, "high": 0.4081, "low": 0.4025, "close": 0.4046, "volume": 2286.0, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 0.4025, "high": 0.4026, "low": 0.3918, "close": 0.3988, "volume": 9519.9, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 0.3951, "high": 0.3968, "low": 0.3924, "close": 0.3924, "volume": 2677.8, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 0.3925, "high": 0.3925, "low": 0.3904, "close": 0.3914, "volume": 372.5, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 0.3963, "high": 0.3963, "low": 0.3908, "close": 0.3951, "volume": 979.0, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 0.3915, "high": 0.393, "low": 0.3891, "close": 0.3902, "volume": 5087.3, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 0.3908, "high": 0.3911, "low": 0.3892, "close": 0.3911, "volume": 2737.4, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 0.3918, "high": 0.3957, "low": 0.3872, "close": 0.3927, "volume": 6579.8, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 0.3945, "high": 0.396, "low": 0.38, "close": 0.396, "volume": 96672.6, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 0.3939, "high": 0.3945, "low": 0.3898, "close": 0.3934, "volume": 5364.7, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 0.3949, "high": 0.395, "low": 0.3919, "close": 0.3926, "volume": 1921.0, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 0.3918, "high": 0.3938, "low": 0.3874, "close": 0.3922, "volume": 5942.6, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 0.3938, "high": 0.4051, "low": 0.3868, "close": 0.4046, "volume": 20711.8, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 0.4055, "high": 0.4133, "low": 0.4055, "close": 0.4114, "volume": 4099.0, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 0.4125, "high": 0.4129, "low": 0.4092, "close": 0.4092, "volume": 4421.8, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 0.4076, "high": 0.4111, "low": 0.4075, "close": 0.4075, "volume": 4232.3, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 0.409, "high": 0.4091, "low": 0.4064, "close": 0.4081, "volume": 1611.2, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 0.4094, "high": 0.4094, "low": 0.4082, "close": 0.4082, "volume": 8.9, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 0.4073, "high": 0.4087, "low": 0.4036, "close": 0.4036, "volume": 5142.5, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 0.4041, "high": 0.4053, "low": 0.4041, "close": 0.4053, "volume": 45.3, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 0.4043, "high": 0.4069, "low": 0.4043, "close": 0.4069, "volume": 653.8, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 0.4051, "high": 0.4051, "low": 0.4034, "close": 0.4034, "volume": 24.4, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 0.4025, "high": 0.4037, "low": 0.4005, "close": 0.4005, "volume": 1351.6, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 0.4005, "high": 0.4079, "low": 0.3985, "close": 0.4041, "volume": 9875.1, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 0.4043, "high": 0.4051, "low": 0.3982, "close": 0.3987, "volume": 4798.7, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 0.4015, "high": 0.4102, "low": 0.4015, "close": 0.4102, "volume": 5444.1, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 0.4113, "high": 0.4131, "low": 0.409, "close": 0.4125, "volume": 2414.0, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 0.4134, "high": 0.4181, "low": 0.4134, "close": 0.4174, "volume": 4273.9, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 0.4165, "high": 0.4185, "low": 0.415, "close": 0.4167, "volume": 4219.2, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 0.4153, "high": 0.4174, "low": 0.4143, "close": 0.4143, "volume": 2613.7, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 0.4143, "high": 0.416, "low": 0.4143, "close": 0.4148, "volume": 508.4, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 0.4149, "high": 0.417, "low": 0.4145, "close": 0.415, "volume": 415.4, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 0.4165, "high": 0.4245, "low": 0.4165, "close": 0.4245, "volume": 5016.2, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 0.4228, "high": 0.431, "low": 0.4228, "close": 0.43, "volume": 45773.4, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 0.4304, "high": 0.4325, "low": 0.425, "close": 0.431, "volume": 6763.6, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 0.4301, "high": 0.4316, "low": 0.4275, "close": 0.4277, "volume": 5235.2, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 0.4294, "high": 0.4294, "low": 0.4262, "close": 0.4288, "volume": 583.0, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 0.4298, "high": 0.4298, "low": 0.425, "close": 0.425, "volume": 1213.7, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 0.4254, "high": 0.4269, "low": 0.4254, "close": 0.4266, "volume": 298.1, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 0.4263, "high": 0.4263, "low": 0.42, "close": 0.42, "volume": 4989.4, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 0.4196, "high": 0.4225, "low": 0.4194, "close": 0.4225, "volume": 1483.2, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 0.4225, "high": 0.425, "low": 0.422, "close": 0.4247, "volume": 3327.0, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 0.4254, "high": 0.4256, "low": 0.4254, "close": 0.4256, "volume": 32.1, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 0.4242, "high": 0.4242, "low": 0.4242, "close": 0.4242, "volume": 8.2, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 0.4264, "high": 0.4266, "low": 0.4229, "close": 0.4229, "volume": 2614.5, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 0.4236, "high": 0.4246, "low": 0.421, "close": 0.422, "volume": 3151.6, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 0.4225, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 2305.9, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 0.4218, "high": 0.4234, "low": 0.42, "close": 0.4225, "volume": 4605.7, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 0.4205, "high": 0.4228, "low": 0.4175, "close": 0.42, "volume": 10558.5, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 0.42, "high": 0.425, "low": 0.4138, "close": 0.42, "volume": 12168.4, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 0.4191, "high": 0.4198, "low": 0.415, "close": 0.415, "volume": 2142.6, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 0.4155, "high": 0.4175, "low": 0.4155, "close": 0.4175, "volume": 879.0, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 0.4177, "high": 0.4217, "low": 0.4177, "close": 0.418, "volume": 6868.3, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 0.4208, "high": 0.4208, "low": 0.418, "close": 0.42, "volume": 1424.8, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 0.4214, "high": 0.4217, "low": 0.4185, "close": 0.4187, "volume": 1398.1, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 0.4185, "high": 0.421, "low": 0.4185, "close": 0.421, "volume": 1750.5, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 0.419, "high": 0.42, "low": 0.4165, "close": 0.4198, "volume": 2485.3, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 0.4205, "high": 0.4214, "low": 0.418, "close": 0.4196, "volume": 440.1, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 0.4218, "high": 0.4223, "low": 0.418, "close": 0.42, "volume": 641.0, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 0.422, "high": 0.4265, "low": 0.4179, "close": 0.4182, "volume": 2900.9, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 0.4225, "high": 0.4239, "low": 0.42, "close": 0.42, "volume": 326.7, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 0.4219, "high": 0.4231, "low": 0.4215, "close": 0.4231, "volume": 1864.1, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 0.4205, "high": 0.4224, "low": 0.4198, "close": 0.4198, "volume": 303.3, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 0.4224, "high": 0.4224, "low": 0.4199, "close": 0.4199, "volume": 273.3, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 0.4203, "high": 0.4203, "low": 0.418, "close": 0.419, "volume": 877.6, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 0.4205, "high": 0.4225, "low": 0.4193, "close": 0.4225, "volume": 323.8, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 0.4225, "high": 0.4245, "low": 0.4225, "close": 0.4226, "volume": 61.7, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 0.423, "high": 0.423, "low": 0.4216, "close": 0.4216, "volume": 64.3, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 0.4221, "high": 0.4221, "low": 0.422, "close": 0.422, "volume": 865.3, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 0.4231, "high": 0.425, "low": 0.4231, "close": 0.425, "volume": 262.8, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 0.4251, "high": 0.4271, "low": 0.4245, "close": 0.4271, "volume": 72.1, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 0.4251, "high": 0.4276, "low": 0.4227, "close": 0.4256, "volume": 2362.7, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 0.4256, "high": 0.4256, "low": 0.423, "close": 0.4245, "volume": 1062.1, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 0.4235, "high": 0.4274, "low": 0.4235, "close": 0.4274, "volume": 850.0, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 0.4273, "high": 0.4319, "low": 0.4273, "close": 0.4286, "volume": 3128.2, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 0.428, "high": 0.43, "low": 0.4275, "close": 0.4285, "volume": 1306.7, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 0.4285, "high": 0.4297, "low": 0.4259, "close": 0.4259, "volume": 217.8, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 0.4292, "high": 0.4292, "low": 0.4274, "close": 0.4282, "volume": 573.9, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 0.4264, "high": 0.4268, "low": 0.4254, "close": 0.4264, "volume": 1485.4, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 0.4287, "high": 0.4287, "low": 0.4266, "close": 0.4266, "volume": 188.0, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 0.4278, "high": 0.4278, "low": 0.4266, "close": 0.4266, "volume": 579.5, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 0.4266, "high": 0.4269, "low": 0.4251, "close": 0.4269, "volume": 940.4, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 0.425, "high": 0.4255, "low": 0.4246, "close": 0.425, "volume": 506.3, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 0.4245, "high": 0.4275, "low": 0.4244, "close": 0.4271, "volume": 1176.6, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 0.4256, "high": 0.4296, "low": 0.4256, "close": 0.4291, "volume": 1931.2, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 0.4291, "high": 0.43, "low": 0.4291, "close": 0.4298, "volume": 323.2, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 0.4306, "high": 0.4339, "low": 0.43, "close": 0.4323, "volume": 7787.4, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 0.4307, "high": 0.4312, "low": 0.43, "close": 0.4312, "volume": 259.2, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 0.4303, "high": 0.4316, "low": 0.4303, "close": 0.4316, "volume": 1521.3, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 0.4312, "high": 0.4312, "low": 0.4302, "close": 0.4302, "volume": 1725.3, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 0.4325, "high": 0.4325, "low": 0.4325, "close": 0.4325, "volume": 245.6, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 0.4324, "high": 0.4345, "low": 0.4324, "close": 0.4345, "volume": 1491.2, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 0.4346, "high": 0.4373, "low": 0.4325, "close": 0.4325, "volume": 1206.9, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 0.4324, "high": 0.4324, "low": 0.4316, "close": 0.4316, "volume": 547.6, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 0.43, "high": 0.43, "low": 0.4259, "close": 0.4286, "volume": 2715.2, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 0.425, "high": 0.4266, "low": 0.4225, "close": 0.4248, "volume": 1239.6, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 0.4214, "high": 0.424, "low": 0.4194, "close": 0.424, "volume": 1861.1, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 0.4237, "high": 0.4244, "low": 0.4175, "close": 0.42, "volume": 2185.1, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 0.4174, "high": 0.42, "low": 0.4174, "close": 0.4199, "volume": 784.0, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 0.4198, "high": 0.42, "low": 0.4198, "close": 0.42, "volume": 263.5, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 0.418, "high": 0.4225, "low": 0.4165, "close": 0.4183, "volume": 4863.0, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 0.4175, "high": 0.4175, "low": 0.4175, "close": 0.4175, "volume": 253.0, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 0.4165, "high": 0.4176, "low": 0.4115, "close": 0.4119, "volume": 2422.7, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 0.4113, "high": 0.4114, "low": 0.4067, "close": 0.4067, "volume": 1275.5, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 0.4066, "high": 0.4073, "low": 0.4052, "close": 0.4052, "volume": 704.6, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 0.4069, "high": 0.4097, "low": 0.4035, "close": 0.4063, "volume": 3354.1, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 0.4055, "high": 0.4055, "low": 0.4034, "close": 0.4038, "volume": 474.1, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 0.4031, "high": 0.4051, "low": 0.4013, "close": 0.4051, "volume": 3732.5, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 0.4048, "high": 0.408, "low": 0.4048, "close": 0.4073, "volume": 2278.3, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 0.4039, "high": 0.4066, "low": 0.4039, "close": 0.4066, "volume": 344.3, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 0.4065, "high": 0.4101, "low": 0.4065, "close": 0.4101, "volume": 81.5, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 0.407, "high": 0.4105, "low": 0.407, "close": 0.4098, "volume": 1351.8, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 0.4085, "high": 0.4117, "low": 0.4085, "close": 0.4117, "volume": 1436.1, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 0.4095, "high": 0.4095, "low": 0.408, "close": 0.408, "volume": 248.8, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 0.4087, "high": 0.4144, "low": 0.4058, "close": 0.4115, "volume": 4435.4, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 0.4147, "high": 0.4209, "low": 0.4127, "close": 0.415, "volume": 5639.6, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 0.4144, "high": 0.4177, "low": 0.4144, "close": 0.417, "volume": 1897.5, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 0.4169, "high": 0.4228, "low": 0.4169, "close": 0.4228, "volume": 2998.5, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 0.4238, "high": 0.4292, "low": 0.4231, "close": 0.4271, "volume": 4597.7, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 0.4291, "high": 0.4291, "low": 0.4251, "close": 0.426, "volume": 1802.1, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 0.4288, "high": 0.4288, "low": 0.4164, "close": 0.4177, "volume": 6188.1, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 0.4166, "high": 0.431, "low": 0.4146, "close": 0.4297, "volume": 8876.6, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 0.4282, "high": 0.4282, "low": 0.421, "close": 0.4231, "volume": 5603.4, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 0.4259, "high": 0.4259, "low": 0.4235, "close": 0.4235, "volume": 118.9, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 5.5, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 0.4238, "high": 0.4276, "low": 0.4177, "close": 0.4222, "volume": 7060.1, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 0.4187, "high": 0.4209, "low": 0.4185, "close": 0.4185, "volume": 552.0, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 0.4205, "high": 0.4222, "low": 0.4177, "close": 0.419, "volume": 2632.9, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 0.418, "high": 0.4196, "low": 0.4162, "close": 0.4196, "volume": 2400.8, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 0.42, "high": 0.4211, "low": 0.4151, "close": 0.4196, "volume": 8822.1, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 0.42, "high": 0.4259, "low": 0.42, "close": 0.4226, "volume": 2383.9, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 0.4266, "high": 0.4266, "low": 0.4236, "close": 0.4236, "volume": 143.2, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 0.4226, "high": 0.425, "low": 0.4225, "close": 0.425, "volume": 1734.2, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 0.4231, "high": 0.4231, "low": 0.4211, "close": 0.4216, "volume": 1819.6, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 0.4221, "high": 0.4225, "low": 0.4194, "close": 0.4194, "volume": 3320.5, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 0.4175, "high": 0.4198, "low": 0.4164, "close": 0.4198, "volume": 992.0, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 0.4197, "high": 0.42, "low": 0.4197, "close": 0.42, "volume": 257.2, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 0.4185, "high": 0.4201, "low": 0.4185, "close": 0.4201, "volume": 1183.6, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 0.4191, "high": 0.4292, "low": 0.4177, "close": 0.4177, "volume": 4710.1, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 0.4175, "high": 0.4186, "low": 0.4143, "close": 0.4143, "volume": 11349.3, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 0.4145, "high": 0.4145, "low": 0.413, "close": 0.413, "volume": 2064.7, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 0.4125, "high": 0.4149, "low": 0.4115, "close": 0.4147, "volume": 460.8, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 0.4145, "high": 0.4145, "low": 0.4125, "close": 0.4136, "volume": 550.1, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 0.4143, "high": 0.4161, "low": 0.4143, "close": 0.4161, "volume": 1504.4, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 0.4143, "high": 0.4175, "low": 0.4143, "close": 0.4175, "volume": 2730.4, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 0.415, "high": 0.4175, "low": 0.415, "close": 0.4175, "volume": 750.4, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 0.4164, "high": 0.4197, "low": 0.4114, "close": 0.4146, "volume": 2892.1, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 0.4169, "high": 0.4241, "low": 0.416, "close": 0.4241, "volume": 17607.4, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 0.4241, "high": 0.4259, "low": 0.42, "close": 0.4259, "volume": 4371.5, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 0.4231, "high": 0.4237, "low": 0.4231, "close": 0.4236, "volume": 1589.0, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 0.4233, "high": 0.435, "low": 0.413, "close": 0.4236, "volume": 23859.4, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 0.4236, "high": 0.4236, "low": 0.422, "close": 0.422, "volume": 1059.6, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 0.4202, "high": 0.4241, "low": 0.4202, "close": 0.4241, "volume": 1807.5, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 0.4241, "high": 0.425, "low": 0.4227, "close": 0.425, "volume": 246.1, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 0.4229, "high": 0.4229, "low": 0.42, "close": 0.4205, "volume": 7065.6, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 0.418, "high": 0.4184, "low": 0.418, "close": 0.4184, "volume": 160.8, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 0.418, "high": 0.4203, "low": 0.418, "close": 0.4203, "volume": 28.0, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 0.4213, "high": 0.4223, "low": 0.4213, "close": 0.4223, "volume": 1873.8, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 0.4186, "high": 0.4195, "low": 0.4186, "close": 0.4194, "volume": 854.4, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 0.4209, "high": 0.4225, "low": 0.4043, "close": 0.42, "volume": 14379.5, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 0.4205, "high": 0.4216, "low": 0.4205, "close": 0.4214, "volume": 1098.5, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 0.4217, "high": 0.4217, "low": 0.4217, "close": 0.4217, "volume": 29.1, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 0.4215, "high": 0.4215, "low": 0.4215, "close": 0.4215, "volume": 396.9, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 0.4196, "high": 0.4196, "low": 0.418, "close": 0.4195, "volume": 37.1, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 0.4195, "high": 0.4224, "low": 0.419, "close": 0.4224, "volume": 723.8, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 0.4176, "high": 0.42, "low": 0.4172, "close": 0.4196, "volume": 1474.8, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 0.4183, "high": 0.4273, "low": 0.4176, "close": 0.4178, "volume": 11025.4, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 0.418, "high": 0.4185, "low": 0.4113, "close": 0.4123, "volume": 3092.9, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 0.4103, "high": 0.4116, "low": 0.4083, "close": 0.4083, "volume": 315.5, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 0.4134, "high": 0.4155, "low": 0.4125, "close": 0.4155, "volume": 1040.2, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 0.4137, "high": 0.4137, "low": 0.4125, "close": 0.4128, "volume": 476.8, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 519.4, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 0.413, "high": 0.4211, "low": 0.413, "close": 0.4179, "volume": 5452.3, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 0.4183, "high": 0.4183, "low": 0.4175, "close": 0.4175, "volume": 355.1, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 0.4175, "high": 0.42, "low": 0.4172, "close": 0.418, "volume": 1885.3, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 0.4184, "high": 0.4184, "low": 0.4178, "close": 0.4178, "volume": 450.2, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 0.4175, "high": 0.4213, "low": 0.4168, "close": 0.4197, "volume": 1745.6, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 0.4219, "high": 0.4241, "low": 0.4202, "close": 0.4241, "volume": 2029.4, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 0.4241, "high": 0.4295, "low": 0.4241, "close": 0.4295, "volume": 3236.6, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 0.43, "high": 0.431, "low": 0.4175, "close": 0.4245, "volume": 7883.7, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 0.4248, "high": 0.4261, "low": 0.4242, "close": 0.4261, "volume": 2093.9, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 0.4264, "high": 0.4273, "low": 0.4236, "close": 0.4265, "volume": 1060.6, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 0.4268, "high": 0.4268, "low": 0.4225, "close": 0.425, "volume": 12455.5, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 0.4248, "high": 0.4248, "low": 0.4233, "close": 0.424, "volume": 637.6, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 0.4232, "high": 0.4247, "low": 0.4219, "close": 0.4219, "volume": 1114.1, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 0.4202, "high": 0.4202, "low": 0.4134, "close": 0.4134, "volume": 4075.2, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 0.4152, "high": 0.4157, "low": 0.413, "close": 0.4157, "volume": 1771.7, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 0.4157, "high": 0.4161, "low": 0.4143, "close": 0.4143, "volume": 1105.4, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 0.4126, "high": 0.4136, "low": 0.4125, "close": 0.4126, "volume": 375.1, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 0.4145, "high": 0.415, "low": 0.4145, "close": 0.415, "volume": 1395.3, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 0.417, "high": 0.4217, "low": 0.4152, "close": 0.4179, "volume": 2618.0, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 0.4176, "high": 0.4183, "low": 0.4175, "close": 0.4183, "volume": 1368.9, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 0.4173, "high": 0.42, "low": 0.4173, "close": 0.4175, "volume": 3057.8, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 0.4171, "high": 0.4196, "low": 0.4171, "close": 0.4175, "volume": 2776.8, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 0.4193, "high": 0.4193, "low": 0.4138, "close": 0.4156, "volume": 1508.8, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 0.4145, "high": 0.4145, "low": 0.4083, "close": 0.4088, "volume": 5036.1, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 0.4085, "high": 0.409, "low": 0.3995, "close": 0.4003, "volume": 4480.6, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 0.3988, "high": 0.404, "low": 0.3973, "close": 0.3983, "volume": 1941.6, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 0.3982, "high": 0.3997, "low": 0.3927, "close": 0.398, "volume": 2648.9, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 0.3992, "high": 0.3992, "low": 0.3961, "close": 0.3961, "volume": 2465.9, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 0.3964, "high": 0.4011, "low": 0.3964, "close": 0.4011, "volume": 553.4, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 0.3979, "high": 0.4024, "low": 0.3979, "close": 0.4006, "volume": 1504.9, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 0.4001, "high": 0.4028, "low": 0.4, "close": 0.4028, "volume": 1125.4, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 222.4, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 0.4033, "high": 0.404, "low": 0.3985, "close": 0.3985, "volume": 1383.3, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 0.4016, "high": 0.4016, "low": 0.3991, "close": 0.3991, "volume": 2334.4, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 0.399, "high": 0.4022, "low": 0.3926, "close": 0.402, "volume": 11904.9, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 0.4024, "high": 0.4024, "low": 0.4003, "close": 0.4008, "volume": 4242.5, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 0.4004, "high": 0.404, "low": 0.4004, "close": 0.404, "volume": 627.9, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 0.4051, "high": 0.4051, "low": 0.4044, "close": 0.4044, "volume": 87.2, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 0.4043, "high": 0.4043, "low": 0.4043, "close": 0.4043, "volume": 18.7, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 0.4027, "high": 0.4027, "low": 0.4026, "close": 0.4026, "volume": 1181.2, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 0.4048, "high": 0.4055, "low": 0.4048, "close": 0.4055, "volume": 1218.8, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 0.4029, "high": 0.4047, "low": 0.4029, "close": 0.4047, "volume": 60.8, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 0.4042, "high": 0.4042, "low": 0.3926, "close": 0.3934, "volume": 5000.5, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 0.3958, "high": 0.4024, "low": 0.3958, "close": 0.3982, "volume": 4782.7, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 0.3957, "high": 0.3975, "low": 0.3941, "close": 0.3975, "volume": 803.2, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 0.395, "high": 0.3953, "low": 0.3934, "close": 0.3946, "volume": 3024.8, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 0.3949, "high": 0.4017, "low": 0.3948, "close": 0.3994, "volume": 2873.8, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 0.4005, "high": 0.4051, "low": 0.3974, "close": 0.402, "volume": 2200.5, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 0.4024, "high": 0.4065, "low": 0.4009, "close": 0.4009, "volume": 5307.8, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 0.4047, "high": 0.4047, "low": 0.4044, "close": 0.4044, "volume": 557.9, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 0.403, "high": 0.4067, "low": 0.403, "close": 0.4065, "volume": 1984.0, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 0.4017, "high": 0.4017, "low": 0.4017, "close": 0.4017, "volume": 20.0, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 0.4003, "high": 0.4012, "low": 0.3994, "close": 0.3994, "volume": 108.9, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 0.4047, "high": 0.4047, "low": 0.3987, "close": 0.3992, "volume": 468.1, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 0.3992, "high": 0.4042, "low": 0.399, "close": 0.3995, "volume": 386.7, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 0.3975, "high": 0.4053, "low": 0.3975, "close": 0.4048, "volume": 1078.6, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 1148.6, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 0.4005, "high": 0.4045, "low": 0.4, "close": 0.4002, "volume": 708.3, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 0.4014, "high": 0.4023, "low": 0.4014, "close": 0.4023, "volume": 139.1, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 0.4034, "high": 0.4034, "low": 0.4025, "close": 0.4025, "volume": 213.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 0.4035, "high": 0.4035, "low": 0.4012, "close": 0.4012, "volume": 267.3, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 0.4029, "high": 0.4029, "low": 0.4029, "close": 0.4029, "volume": 3.0, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 0.4035, "high": 0.4035, "low": 0.4035, "close": 0.4035, "volume": 128.4, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 0.4054, "high": 0.4068, "low": 0.4032, "close": 0.4068, "volume": 950.5, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 0.4068, "high": 0.4068, "low": 0.4068, "close": 0.4068, "volume": 0.0, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 49.1, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 0.0, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 0.4008, "high": 0.4008, "low": 0.4004, "close": 0.4004, "volume": 200.8, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 0.4065, "high": 0.4065, "low": 0.4064, "close": 0.4065, "volume": 4951.0, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 0.4064, "high": 0.4073, "low": 0.4035, "close": 0.4059, "volume": 7301.4, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 0.4072, "high": 0.4079, "low": 0.4004, "close": 0.4004, "volume": 1559.4, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 0.4086, "high": 0.4091, "low": 0.4018, "close": 0.4088, "volume": 2515.6, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 0.4081, "high": 0.4081, "low": 0.4022, "close": 0.4076, "volume": 917.0, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 0.4017, "high": 0.4079, "low": 0.4017, "close": 0.4079, "volume": 45.7, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 0.4078, "high": 0.4086, "low": 0.402, "close": 0.4086, "volume": 1502.8, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 0.4095, "high": 0.4095, "low": 0.402, "close": 0.402, "volume": 779.6, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 0.4083, "high": 0.4089, "low": 0.4027, "close": 0.4089, "volume": 417.2, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 0.4097, "high": 0.41, "low": 0.4097, "close": 0.41, "volume": 521.0, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 0.41, "high": 0.4108, "low": 0.4048, "close": 0.4054, "volume": 847.3, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 0.4047, "high": 0.4105, "low": 0.4047, "close": 0.4086, "volume": 3729.6, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 0.4102, "high": 0.4113, "low": 0.4044, "close": 0.4113, "volume": 239.7, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 0.4117, "high": 0.4117, "low": 0.4084, "close": 0.4114, "volume": 95.6, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 0.4095, "high": 0.4095, "low": 0.4079, "close": 0.4079, "volume": 1354.4, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 0.4095, "high": 0.4095, "low": 0.4069, "close": 0.4069, "volume": 184.6, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 0.4073, "high": 0.4073, "low": 0.4073, "close": 0.4073, "volume": 8.4, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 0.4091, "high": 0.4091, "low": 0.4091, "close": 0.4091, "volume": 13.0, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 0.4086, "high": 0.4096, "low": 0.4086, "close": 0.4096, "volume": 9.9, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 0.4096, "high": 0.4113, "low": 0.4083, "close": 0.4113, "volume": 2350.2, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 0.4124, "high": 0.4134, "low": 0.4116, "close": 0.4116, "volume": 709.1, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 0.4137, "high": 0.4137, "low": 0.4137, "close": 0.4137, "volume": 6.5, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 0.4135, "high": 0.4207, "low": 0.4134, "close": 0.4134, "volume": 9007.2, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 0.415, "high": 0.4176, "low": 0.415, "close": 0.415, "volume": 5824.0, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 0.4166, "high": 0.4166, "low": 0.4148, "close": 0.4148, "volume": 160.9, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 0.4154, "high": 0.417, "low": 0.4154, "close": 0.417, "volume": 2405.6, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 0.4168, "high": 0.417, "low": 0.4161, "close": 0.417, "volume": 21754.0, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 0.4164, "high": 0.4164, "low": 0.4164, "close": 0.4164, "volume": 6.1, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 0.4156, "high": 0.4166, "low": 0.4141, "close": 0.4166, "volume": 776.2, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 0.4167, "high": 0.417, "low": 0.4162, "close": 0.417, "volume": 3340.5, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 0.417, "high": 0.4213, "low": 0.4104, "close": 0.4176, "volume": 24167.7, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 0.4161, "high": 0.4161, "low": 0.4158, "close": 0.4158, "volume": 13534.0, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 0.4153, "high": 0.4153, "low": 0.414, "close": 0.414, "volume": 460.2, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 0.4168, "high": 0.4168, "low": 0.4125, "close": 0.4125, "volume": 1091.5, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 0.4123, "high": 0.4123, "low": 0.4089, "close": 0.4089, "volume": 143.1, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 0.4117, "high": 0.417, "low": 0.4089, "close": 0.417, "volume": 6345.7, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 0.4156, "high": 0.4166, "low": 0.4146, "close": 0.4166, "volume": 1625.3, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 0.4136, "high": 0.4139, "low": 0.4136, "close": 0.4136, "volume": 723.9, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 0.4128, "high": 0.4128, "low": 0.4128, "close": 0.4128, "volume": 426.8, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 0.4128, "high": 0.4162, "low": 0.4127, "close": 0.4138, "volume": 6957.1, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 0.4148, "high": 0.4195, "low": 0.4125, "close": 0.4184, "volume": 5935.9, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 0.4182, "high": 0.4209, "low": 0.4175, "close": 0.4175, "volume": 1593.2, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 0.4196, "high": 0.4209, "low": 0.4196, "close": 0.4209, "volume": 1287.0, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 0.4198, "high": 0.4216, "low": 0.4175, "close": 0.4175, "volume": 4222.9, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 0.4179, "high": 0.42, "low": 0.4169, "close": 0.4194, "volume": 835.4, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 0.4194, "high": 0.4194, "low": 0.4175, "close": 0.4175, "volume": 280.5, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 0.4194, "high": 0.4218, "low": 0.4194, "close": 0.4202, "volume": 1580.0, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 0.4191, "high": 0.42, "low": 0.4168, "close": 0.4183, "volume": 2203.1, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 0.4166, "high": 0.42, "low": 0.4155, "close": 0.42, "volume": 1031.8, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 0.4222, "high": 0.4259, "low": 0.4214, "close": 0.4235, "volume": 14062.7, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 0.4226, "high": 0.4226, "low": 0.4203, "close": 0.4203, "volume": 1412.7, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 0.4245, "high": 0.4275, "low": 0.4236, "close": 0.425, "volume": 6329.1, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 0.425, "high": 0.4278, "low": 0.4226, "close": 0.4278, "volume": 3476.5, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 0.4278, "high": 0.429, "low": 0.4256, "close": 0.4286, "volume": 4261.4, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 0.4259, "high": 0.4288, "low": 0.425, "close": 0.4259, "volume": 688.3, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 0.4253, "high": 0.43, "low": 0.4251, "close": 0.4262, "volume": 1771.3, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 0.426, "high": 0.4293, "low": 0.4256, "close": 0.4256, "volume": 5350.1, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 0.429, "high": 0.429, "low": 0.4251, "close": 0.4253, "volume": 106.5, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 0.4292, "high": 0.4356, "low": 0.4253, "close": 0.4326, "volume": 7889.9, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 0.4326, "high": 0.4342, "low": 0.425, "close": 0.43, "volume": 7297.5, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 0.43, "high": 0.4356, "low": 0.43, "close": 0.4325, "volume": 2282.2, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 0.4355, "high": 0.4412, "low": 0.4301, "close": 0.4378, "volume": 9391.3, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 0.4378, "high": 0.4424, "low": 0.4378, "close": 0.4401, "volume": 1811.8, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 0.4401, "high": 0.4444, "low": 0.4401, "close": 0.4402, "volume": 1420.6, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 0.4402, "high": 0.4402, "low": 0.4402, "close": 0.4402, "volume": 0.0, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 0.4402, "high": 0.4403, "low": 0.4402, "close": 0.4403, "volume": 1137.6, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 0.4403, "high": 0.441, "low": 0.4403, "close": 0.441, "volume": 120.0, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 0.4403, "high": 0.4409, "low": 0.44, "close": 0.44, "volume": 2893.6, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 0.4401, "high": 0.4401, "low": 0.438, "close": 0.4386, "volume": 121.2, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 0.4388, "high": 0.4388, "low": 0.4375, "close": 0.4375, "volume": 304.5, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 0.4376, "high": 0.4475, "low": 0.4376, "close": 0.444, "volume": 6016.6, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 0.4473, "high": 0.4502, "low": 0.4451, "close": 0.4478, "volume": 3573.0, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 0.4509, "high": 0.4545, "low": 0.4437, "close": 0.4442, "volume": 4166.8, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 0.4428, "high": 0.4441, "low": 0.4408, "close": 0.444, "volume": 2670.5, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 0.4442, "high": 0.447, "low": 0.4411, "close": 0.4464, "volume": 2099.3, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 0.4475, "high": 0.4525, "low": 0.4458, "close": 0.4525, "volume": 4587.0, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 0.4489, "high": 0.4519, "low": 0.4476, "close": 0.4519, "volume": 1468.8, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 0.4477, "high": 0.4545, "low": 0.4477, "close": 0.4509, "volume": 7524.4, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 0.4545, "high": 0.4585, "low": 0.4517, "close": 0.4565, "volume": 5263.2, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 0.4555, "high": 0.4575, "low": 0.4536, "close": 0.4575, "volume": 1130.9, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 0.4575, "high": 0.4623, "low": 0.4575, "close": 0.459, "volume": 5440.7, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 0.4623, "high": 0.465, "low": 0.4607, "close": 0.4608, "volume": 2342.4, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 0.4634, "high": 0.4638, "low": 0.4603, "close": 0.4603, "volume": 1078.8, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 0.4605, "high": 0.461, "low": 0.4573, "close": 0.4573, "volume": 13409.8, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 0.4574, "high": 0.4593, "low": 0.4567, "close": 0.4575, "volume": 3507.6, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 0.4566, "high": 0.4653, "low": 0.4566, "close": 0.462, "volume": 5263.0, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 0.465, "high": 0.4675, "low": 0.4627, "close": 0.4629, "volume": 38637.7, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 0.4658, "high": 0.4683, "low": 0.4627, "close": 0.4664, "volume": 10119.9, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 0.4683, "high": 0.4696, "low": 0.4673, "close": 0.4696, "volume": 1124.4, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 0.4704, "high": 0.4745, "low": 0.4693, "close": 0.4714, "volume": 9356.4, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 0.475, "high": 0.4763, "low": 0.4701, "close": 0.4705, "volume": 1701.5, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 0.4703, "high": 0.4764, "low": 0.4696, "close": 0.4743, "volume": 10582.0, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 0.4743, "high": 0.4758, "low": 0.4703, "close": 0.4755, "volume": 5289.3, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 0.4778, "high": 0.4836, "low": 0.4755, "close": 0.479, "volume": 75038.6, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 0.48, "high": 0.4814, "low": 0.4775, "close": 0.4796, "volume": 4643.2, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 0.4824, "high": 0.4825, "low": 0.474, "close": 0.4775, "volume": 6076.2, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 0.4799, "high": 0.4825, "low": 0.475, "close": 0.4775, "volume": 7491.0, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 0.4798, "high": 0.4867, "low": 0.4798, "close": 0.4842, "volume": 3034.1, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 0.4829, "high": 0.5, "low": 0.4825, "close": 0.4975, "volume": 12286.4, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 0.5016, "high": 0.5295, "low": 0.4975, "close": 0.5213, "volume": 30102.3, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 0.5248, "high": 0.5286, "low": 0.5145, "close": 0.5183, "volume": 12997.9, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 0.5194, "high": 0.523, "low": 0.51, "close": 0.5185, "volume": 73042.2, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 0.5185, "high": 0.52, "low": 0.5146, "close": 0.52, "volume": 10205.0, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 0.5206, "high": 0.5263, "low": 0.5174, "close": 0.5225, "volume": 5116.5, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 0.5247, "high": 0.5247, "low": 0.5135, "close": 0.521, "volume": 16625.6, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 0.5205, "high": 0.5275, "low": 0.5205, "close": 0.5235, "volume": 16411.6, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 0.5245, "high": 0.5303, "low": 0.5145, "close": 0.5247, "volume": 12518.8, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 0.5298, "high": 0.5366, "low": 0.5298, "close": 0.5332, "volume": 30890.8, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 0.5326, "high": 0.5364, "low": 0.5279, "close": 0.5318, "volume": 10647.9, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 0.5301, "high": 0.5385, "low": 0.5301, "close": 0.535, "volume": 54115.1, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 0.535, "high": 0.535, "low": 0.5325, "close": 0.5339, "volume": 1756.6, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 0.5323, "high": 0.5323, "low": 0.5264, "close": 0.5288, "volume": 1713.2, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 0.5266, "high": 0.536, "low": 0.5266, "close": 0.5347, "volume": 2289.0, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 0.5326, "high": 0.5326, "low": 0.525, "close": 0.529, "volume": 10110.5, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 0.5295, "high": 0.53, "low": 0.5221, "close": 0.5242, "volume": 4877.6, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 0.5227, "high": 0.5237, "low": 0.516, "close": 0.5213, "volume": 6919.5, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 0.5225, "high": 0.5225, "low": 0.5192, "close": 0.5205, "volume": 1410.1, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 0.519, "high": 0.5201, "low": 0.5173, "close": 0.5181, "volume": 896.0, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 0.5156, "high": 0.5211, "low": 0.5153, "close": 0.5211, "volume": 2443.1, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 0.5178, "high": 0.5181, "low": 0.5178, "close": 0.5181, "volume": 95.1, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 0.5211, "high": 0.525, "low": 0.518, "close": 0.5248, "volume": 7457.3, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 0.5207, "high": 0.525, "low": 0.5201, "close": 0.5224, "volume": 10195.8, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 0.5247, "high": 0.5247, "low": 0.52, "close": 0.524, "volume": 2670.7, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 0.5205, "high": 0.5299, "low": 0.5205, "close": 0.5256, "volume": 7538.6, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 0.5299, "high": 0.5312, "low": 0.5258, "close": 0.5276, "volume": 1666.5, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 0.5312, "high": 0.5331, "low": 0.5279, "close": 0.5326, "volume": 1308.9, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 0.5306, "high": 0.5375, "low": 0.5306, "close": 0.5357, "volume": 1254.0, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 0.5355, "high": 0.5355, "low": 0.5306, "close": 0.5343, "volume": 1533.7, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 0.5349, "high": 0.5349, "low": 0.5303, "close": 0.5305, "volume": 2174.6, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 0.5331, "high": 0.5331, "low": 0.5284, "close": 0.5284, "volume": 1700.8, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 0.5324, "high": 0.5325, "low": 0.5277, "close": 0.5286, "volume": 2680.4, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 0.5305, "high": 0.5321, "low": 0.525, "close": 0.5266, "volume": 1958.3, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 0.525, "high": 0.5275, "low": 0.524, "close": 0.5275, "volume": 2738.8, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 0.5275, "high": 0.53, "low": 0.5275, "close": 0.53, "volume": 1681.5, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 0.5276, "high": 0.5323, "low": 0.5276, "close": 0.5323, "volume": 760.4, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 0.5325, "high": 0.5333, "low": 0.52, "close": 0.5301, "volume": 5676.8, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 0.5276, "high": 0.535, "low": 0.5276, "close": 0.535, "volume": 17104.7, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 0.5304, "high": 0.5304, "low": 0.5304, "close": 0.5304, "volume": 10.2, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 0.535, "high": 0.54, "low": 0.5315, "close": 0.5319, "volume": 6507.4, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 0.5317, "high": 0.5317, "low": 0.5285, "close": 0.5313, "volume": 1192.5, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 0.532, "high": 0.532, "low": 0.5278, "close": 0.5285, "volume": 152.9, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 0.5276, "high": 0.5287, "low": 0.525, "close": 0.5269, "volume": 1409.7, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 0.5251, "high": 0.5251, "low": 0.525, "close": 0.525, "volume": 393.5, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 0.5295, "high": 0.5295, "low": 0.5253, "close": 0.5271, "volume": 2353.6, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 0.5295, "high": 0.532, "low": 0.519, "close": 0.5248, "volume": 8463.0, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 0.5248, "high": 0.5275, "low": 0.5204, "close": 0.5275, "volume": 1133.3, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 0.5253, "high": 0.5268, "low": 0.5233, "close": 0.5255, "volume": 827.1, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 0.5226, "high": 0.532, "low": 0.5226, "close": 0.532, "volume": 929.1, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 0.5291, "high": 0.5337, "low": 0.5291, "close": 0.53, "volume": 16342.7, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 0.5305, "high": 0.5353, "low": 0.5294, "close": 0.5353, "volume": 13125.4, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 0.5355, "high": 0.5385, "low": 0.533, "close": 0.5356, "volume": 2479.3, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 0.5351, "high": 0.5415, "low": 0.5336, "close": 0.5415, "volume": 10593.1, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 0.5418, "high": 0.5419, "low": 0.5353, "close": 0.5353, "volume": 1074.0, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 0.5385, "high": 0.5385, "low": 0.5362, "close": 0.5362, "volume": 4538.1, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 0.5367, "high": 0.5367, "low": 0.5338, "close": 0.5346, "volume": 3473.3, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 0.5346, "high": 0.5443, "low": 0.5346, "close": 0.5405, "volume": 4665.0, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 0.5411, "high": 0.5411, "low": 0.538, "close": 0.5386, "volume": 2437.2, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 0.5376, "high": 0.5376, "low": 0.5356, "close": 0.5368, "volume": 1281.9, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 0.5362, "high": 0.5385, "low": 0.5351, "close": 0.5351, "volume": 238.0, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 0.535, "high": 0.5353, "low": 0.5335, "close": 0.5347, "volume": 4548.0, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 0.5347, "high": 0.5349, "low": 0.5324, "close": 0.5324, "volume": 830.1, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 0.5325, "high": 0.5327, "low": 0.5309, "close": 0.5327, "volume": 902.2, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 0.5325, "high": 0.536, "low": 0.5321, "close": 0.536, "volume": 5858.4, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 0.5346, "high": 0.5346, "low": 0.5317, "close": 0.5326, "volume": 2415.0, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 0.5339, "high": 0.5354, "low": 0.5339, "close": 0.5354, "volume": 2190.1, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 0.5342, "high": 0.5375, "low": 0.5342, "close": 0.5375, "volume": 655.4, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 0.5341, "high": 0.5444, "low": 0.5336, "close": 0.5408, "volume": 3806.2, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 0.5404, "high": 0.5511, "low": 0.5389, "close": 0.5476, "volume": 9674.8, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 0.5475, "high": 0.5475, "low": 0.5415, "close": 0.544, "volume": 2184.7, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 0.5424, "high": 0.5425, "low": 0.5396, "close": 0.5425, "volume": 2537.1, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 0.5446, "high": 0.55, "low": 0.5432, "close": 0.5496, "volume": 3096.9, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 0.55, "high": 0.5638, "low": 0.5497, "close": 0.5637, "volume": 12780.2, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 0.5637, "high": 0.5784, "low": 0.5603, "close": 0.57, "volume": 19585.2, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 0.574, "high": 0.5775, "low": 0.5705, "close": 0.5775, "volume": 1039.7, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 0.5736, "high": 0.5812, "low": 0.5736, "close": 0.5812, "volume": 8442.5, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 0.5788, "high": 0.5788, "low": 0.5625, "close": 0.5637, "volume": 65776.1, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 0.5647, "high": 0.5693, "low": 0.5642, "close": 0.565, "volume": 2255.4, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 0.5675, "high": 0.5721, "low": 0.5663, "close": 0.5688, "volume": 2514.1, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 0.5716, "high": 0.5734, "low": 0.5659, "close": 0.5675, "volume": 6623.5, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 0.5686, "high": 0.5686, "low": 0.5531, "close": 0.5546, "volume": 9550.5, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 0.5573, "high": 0.5616, "low": 0.5548, "close": 0.5606, "volume": 1914.3, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 0.5583, "high": 0.5583, "low": 0.5473, "close": 0.5514, "volume": 2324.2, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 0.5528, "high": 0.5528, "low": 0.546, "close": 0.551, "volume": 5516.8, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 0.5483, "high": 0.5483, "low": 0.5483, "close": 0.5483, "volume": 521.2, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 0.5467, "high": 0.5476, "low": 0.5421, "close": 0.5424, "volume": 3619.9, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 0.5426, "high": 0.5447, "low": 0.5316, "close": 0.5333, "volume": 7133.1, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 0.5351, "high": 0.5372, "low": 0.5341, "close": 0.5372, "volume": 859.3, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 0.5349, "high": 0.537, "low": 0.5347, "close": 0.5369, "volume": 3023.4, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 0.5352, "high": 0.5352, "low": 0.5324, "close": 0.5325, "volume": 2203.8, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 0.5324, "high": 0.5341, "low": 0.5324, "close": 0.5338, "volume": 664.7, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 0.5347, "high": 0.5353, "low": 0.5299, "close": 0.5315, "volume": 2653.6, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 0.5342, "high": 0.5342, "low": 0.5264, "close": 0.5336, "volume": 7440.6, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 0.5316, "high": 0.5358, "low": 0.5264, "close": 0.5358, "volume": 4742.7, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 0.5326, "high": 0.5379, "low": 0.5314, "close": 0.5314, "volume": 1264.1, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 0.5342, "high": 0.5359, "low": 0.526, "close": 0.5264, "volume": 8947.8, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 0.5289, "high": 0.5322, "low": 0.5242, "close": 0.5298, "volume": 878.1, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 0.5298, "high": 0.5321, "low": 0.5245, "close": 0.5297, "volume": 296.6, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 0.5275, "high": 0.5327, "low": 0.5265, "close": 0.5327, "volume": 357.2, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 0.5328, "high": 0.5328, "low": 0.5324, "close": 0.5324, "volume": 266.5, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 0.5285, "high": 0.5346, "low": 0.5285, "close": 0.5315, "volume": 5146.3, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 0.5338, "high": 0.5345, "low": 0.5295, "close": 0.5304, "volume": 1362.3, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 0.5304, "high": 0.5397, "low": 0.523, "close": 0.523, "volume": 4552.8, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 0.5234, "high": 0.5292, "low": 0.5221, "close": 0.5262, "volume": 4899.3, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 0.5245, "high": 0.5255, "low": 0.52, "close": 0.5214, "volume": 1243.9, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 0.521, "high": 0.523, "low": 0.5179, "close": 0.523, "volume": 5040.0, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 0.5239, "high": 0.5288, "low": 0.5213, "close": 0.5255, "volume": 4934.4, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 0.5255, "high": 0.5255, "low": 0.5255, "close": 0.5255, "volume": 0.0, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 0.5255, "high": 0.5255, "low": 0.5255, "close": 0.5255, "volume": 20.9, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 0.5198, "high": 0.5226, "low": 0.5153, "close": 0.5216, "volume": 8398.8, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 0.5204, "high": 0.5204, "low": 0.5204, "close": 0.5204, "volume": 45.9, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 0.5215, "high": 0.5216, "low": 0.5215, "close": 0.5216, "volume": 900.8, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 0.5205, "high": 0.5226, "low": 0.5187, "close": 0.5226, "volume": 2924.3, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 0.5229, "high": 0.523, "low": 0.5204, "close": 0.5204, "volume": 402.7, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 0.5177, "high": 0.5211, "low": 0.5177, "close": 0.5195, "volume": 607.8, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 0.5174, "high": 0.5181, "low": 0.512, "close": 0.5181, "volume": 1306.7, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 0.5117, "high": 0.5169, "low": 0.5103, "close": 0.5169, "volume": 577.3, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 0.5158, "high": 0.5158, "low": 0.5122, "close": 0.5125, "volume": 1551.1, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 0.5126, "high": 0.5149, "low": 0.5089, "close": 0.5149, "volume": 4090.5, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 0.5145, "high": 0.5145, "low": 0.5145, "close": 0.5145, "volume": 4.5, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 0.5134, "high": 0.5148, "low": 0.5033, "close": 0.5055, "volume": 5466.7, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 0.5046, "high": 0.5086, "low": 0.5019, "close": 0.5086, "volume": 6481.3, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 0.509, "high": 0.509, "low": 0.5043, "close": 0.5088, "volume": 1855.5, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 0.505, "high": 0.5079, "low": 0.505, "close": 0.5079, "volume": 730.5, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 0.5054, "high": 0.5054, "low": 0.5023, "close": 0.5023, "volume": 1494.0, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 0.5042, "high": 0.5042, "low": 0.5021, "close": 0.5021, "volume": 1856.0, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 0.5045, "high": 0.505, "low": 0.502, "close": 0.502, "volume": 1457.2, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 0.5019, "high": 0.5064, "low": 0.5012, "close": 0.5034, "volume": 17426.1, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 0.5038, "high": 0.5082, "low": 0.5023, "close": 0.5079, "volume": 1136.9, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 0.5067, "high": 0.5077, "low": 0.5033, "close": 0.5077, "volume": 73.9, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 0.5058, "high": 0.5073, "low": 0.5023, "close": 0.5073, "volume": 276.9, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 0.5023, "high": 0.5103, "low": 0.5023, "close": 0.5103, "volume": 215.7, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 0.5112, "high": 0.5117, "low": 0.5068, "close": 0.5085, "volume": 209.8, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 0.5074, "high": 0.5074, "low": 0.5074, "close": 0.5074, "volume": 23.6, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 0.5117, "high": 0.513, "low": 0.5086, "close": 0.513, "volume": 399.2, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 0.5094, "high": 0.5103, "low": 0.5075, "close": 0.5103, "volume": 1049.4, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 0.5101, "high": 0.5101, "low": 0.5042, "close": 0.5045, "volume": 2420.8, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 0.5053, "high": 0.5053, "low": 0.4992, "close": 0.4993, "volume": 2917.0, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 0.498, "high": 0.5011, "low": 0.498, "close": 0.4985, "volume": 3811.2, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 0.4965, "high": 0.4976, "low": 0.4959, "close": 0.497, "volume": 2239.7, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 0.4981, "high": 0.4985, "low": 0.4941, "close": 0.4985, "volume": 3592.0, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 0.4936, "high": 0.4985, "low": 0.4936, "close": 0.4964, "volume": 3579.1, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 0.4935, "high": 0.4953, "low": 0.4926, "close": 0.4935, "volume": 2565.9, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 0.4925, "high": 0.4962, "low": 0.4908, "close": 0.4908, "volume": 4690.1, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 16.2, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 0.4908, "high": 0.4959, "low": 0.4908, "close": 0.4947, "volume": 3203.4, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 0.4935, "high": 0.4936, "low": 0.4923, "close": 0.4925, "volume": 3775.4, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 0.4915, "high": 0.4915, "low": 0.4895, "close": 0.4895, "volume": 2666.9, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 0.4895, "high": 0.4895, "low": 0.4711, "close": 0.4775, "volume": 13807.9, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 0.4738, "high": 0.4738, "low": 0.4585, "close": 0.4654, "volume": 22967.0, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 0.4672, "high": 0.4689, "low": 0.4648, "close": 0.4648, "volume": 2554.0, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 0.4648, "high": 0.4654, "low": 0.46, "close": 0.4645, "volume": 30468.8, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 0.465, "high": 0.465, "low": 0.4597, "close": 0.4609, "volume": 1501.4, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 0.4584, "high": 0.4608, "low": 0.4563, "close": 0.4596, "volume": 5716.6, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 0.4596, "high": 0.4612, "low": 0.4594, "close": 0.4594, "volume": 1877.5, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 0.4635, "high": 0.4636, "low": 0.4596, "close": 0.4596, "volume": 618.0, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 0.4592, "high": 0.4629, "low": 0.4559, "close": 0.4618, "volume": 199802.3, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 0.4614, "high": 0.4614, "low": 0.4484, "close": 0.4498, "volume": 23388.5, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 0.4495, "high": 0.4513, "low": 0.4454, "close": 0.4465, "volume": 5450.3, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 0.4451, "high": 0.4507, "low": 0.4444, "close": 0.4472, "volume": 4255.5, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 0.45, "high": 0.4601, "low": 0.4493, "close": 0.4585, "volume": 3506.5, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 0.4586, "high": 0.4586, "low": 0.4454, "close": 0.4464, "volume": 6969.3, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 0.4475, "high": 0.4544, "low": 0.4445, "close": 0.4524, "volume": 5329.1, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 0.4488, "high": 0.4502, "low": 0.4472, "close": 0.4494, "volume": 588.1, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 0.4478, "high": 0.4478, "low": 0.4403, "close": 0.4432, "volume": 2966.9, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 0.4426, "high": 0.4468, "low": 0.4421, "close": 0.4452, "volume": 28619.4, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 0.4401, "high": 0.4424, "low": 0.4353, "close": 0.4388, "volume": 7209.5, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 0.4347, "high": 0.4372, "low": 0.4256, "close": 0.4372, "volume": 19342.7, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 0.436, "high": 0.439, "low": 0.4327, "close": 0.4382, "volume": 24885.8, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 0.4342, "high": 0.4424, "low": 0.4322, "close": 0.4424, "volume": 13268.5, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 0.444, "high": 0.4453, "low": 0.44, "close": 0.44, "volume": 3885.9, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 0.4384, "high": 0.4431, "low": 0.4353, "close": 0.4399, "volume": 12747.8, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 0.4392, "high": 0.4419, "low": 0.4365, "close": 0.4365, "volume": 2168.3, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 0.4367, "high": 0.4367, "low": 0.4312, "close": 0.435, "volume": 29121.9, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 0.4335, "high": 0.4378, "low": 0.4324, "close": 0.4372, "volume": 5433.2, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 0.4372, "high": 0.4387, "low": 0.4372, "close": 0.4387, "volume": 420.4, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 0.4314, "high": 0.4367, "low": 0.4314, "close": 0.4366, "volume": 28.6, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 0.4362, "high": 0.4374, "low": 0.4362, "close": 0.4374, "volume": 1370.4, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 0.4385, "high": 0.4412, "low": 0.4385, "close": 0.4406, "volume": 14347.0, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 0.4397, "high": 0.4397, "low": 0.4394, "close": 0.4394, "volume": 196.8, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 0.4377, "high": 0.4377, "low": 0.4372, "close": 0.4376, "volume": 621.7, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 0.4395, "high": 0.4404, "low": 0.4375, "close": 0.4404, "volume": 12912.5, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 0.4406, "high": 0.4406, "low": 0.4378, "close": 0.4386, "volume": 495.5, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 0.4376, "high": 0.4382, "low": 0.4316, "close": 0.432, "volume": 7157.9, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 0.4366, "high": 0.4366, "low": 0.4322, "close": 0.4362, "volume": 3759.1, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 0.4339, "high": 0.4346, "low": 0.4332, "close": 0.4338, "volume": 1942.8, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 0.4314, "high": 0.4431, "low": 0.4314, "close": 0.4414, "volume": 5440.1, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 0.4377, "high": 0.4431, "low": 0.4377, "close": 0.4414, "volume": 2343.2, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 0.4424, "high": 0.4424, "low": 0.4414, "close": 0.4419, "volume": 45.4, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 0.4425, "high": 0.4425, "low": 0.4391, "close": 0.44, "volume": 3386.7, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 0.4397, "high": 0.446, "low": 0.4391, "close": 0.4406, "volume": 14255.4, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 0.4395, "high": 0.4416, "low": 0.4328, "close": 0.4339, "volume": 3352.9, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 0.4346, "high": 0.4346, "low": 0.4322, "close": 0.4322, "volume": 4496.9, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 0.4321, "high": 0.4325, "low": 0.4165, "close": 0.4165, "volume": 9553.0, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 0.4172, "high": 0.4207, "low": 0.4148, "close": 0.4175, "volume": 12361.2, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 0.418, "high": 0.4254, "low": 0.4177, "close": 0.4189, "volume": 5916.8, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 0.4206, "high": 0.4226, "low": 0.4206, "close": 0.4226, "volume": 53.5, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 0.4216, "high": 0.4246, "low": 0.4196, "close": 0.4246, "volume": 4583.1, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 0.4247, "high": 0.4493, "low": 0.4228, "close": 0.4245, "volume": 15612.5, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 0.4242, "high": 0.4304, "low": 0.4232, "close": 0.4289, "volume": 1556.5, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 0.4276, "high": 0.4296, "low": 0.4226, "close": 0.4261, "volume": 13171.7, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 0.4266, "high": 0.4284, "low": 0.4222, "close": 0.4245, "volume": 1874.8, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 0.4236, "high": 0.4236, "low": 0.4194, "close": 0.4223, "volume": 1951.1, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 0.4224, "high": 0.4263, "low": 0.4223, "close": 0.4263, "volume": 1522.5, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 0.4236, "high": 0.4236, "low": 0.4236, "close": 0.4236, "volume": 29.5, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 0.4273, "high": 0.4273, "low": 0.4273, "close": 0.4273, "volume": 491.9, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 0.428, "high": 0.4292, "low": 0.4272, "close": 0.4273, "volume": 2739.9, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 0.429, "high": 0.429, "low": 0.4272, "close": 0.4272, "volume": 20.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 0.4268, "high": 0.4268, "low": 0.4252, "close": 0.4254, "volume": 3050.9, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 0.4246, "high": 0.4254, "low": 0.4226, "close": 0.4236, "volume": 1011.1, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 0.4236, "high": 0.4236, "low": 0.4216, "close": 0.4216, "volume": 30.0, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 0.4207, "high": 0.4219, "low": 0.4206, "close": 0.4219, "volume": 2603.9, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 0.4201, "high": 0.4217, "low": 0.4154, "close": 0.4155, "volume": 4621.7, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 0.4175, "high": 0.4196, "low": 0.4085, "close": 0.4085, "volume": 48725.1, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 0.4083, "high": 0.4123, "low": 0.4025, "close": 0.4026, "volume": 10930.4, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 0.4051, "high": 0.4135, "low": 0.4025, "close": 0.4135, "volume": 3758.8, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 0.4072, "high": 0.4072, "low": 0.4065, "close": 0.4065, "volume": 1474.9, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 0.4107, "high": 0.4209, "low": 0.4094, "close": 0.4196, "volume": 7955.8, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 0.4154, "high": 0.4187, "low": 0.4145, "close": 0.4152, "volume": 4481.8, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 0.417, "high": 0.4173, "low": 0.412, "close": 0.4173, "volume": 3238.2, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 0.4197, "high": 0.4197, "low": 0.4196, "close": 0.4196, "volume": 360.0, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 0.4211, "high": 0.4211, "low": 0.421, "close": 0.4211, "volume": 283.1, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 0.4196, "high": 0.4218, "low": 0.4161, "close": 0.4207, "volume": 1462.8, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 0.4207, "high": 0.4228, "low": 0.4148, "close": 0.4148, "volume": 1931.9, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 0.4222, "high": 0.4228, "low": 0.4181, "close": 0.4222, "volume": 751.7, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 0.4189, "high": 0.4194, "low": 0.4189, "close": 0.419, "volume": 1217.3, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 0.4227, "high": 0.425, "low": 0.4171, "close": 0.4171, "volume": 1360.0, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 0.4165, "high": 0.4263, "low": 0.4165, "close": 0.4246, "volume": 1209.6, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 0.4261, "high": 0.4261, "low": 0.426, "close": 0.426, "volume": 138.4, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 0.4241, "high": 0.4241, "low": 0.4235, "close": 0.4235, "volume": 190.4, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 0.4245, "high": 0.4245, "low": 0.4245, "close": 0.4245, "volume": 4.8, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 0.4222, "high": 0.4223, "low": 0.4196, "close": 0.4196, "volume": 5995.7, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 0.4216, "high": 0.4216, "low": 0.4168, "close": 0.4168, "volume": 207.5, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 0.4214, "high": 0.4214, "low": 0.417, "close": 0.421, "volume": 582.0, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 0.4194, "high": 0.4231, "low": 0.4194, "close": 0.4231, "volume": 342.6, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 0.4226, "high": 0.4226, "low": 0.4225, "close": 0.4225, "volume": 25.9, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 0.4233, "high": 0.4233, "low": 0.4196, "close": 0.421, "volume": 1345.8, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 0.4222, "high": 0.4222, "low": 0.4222, "close": 0.4222, "volume": 2.3, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 0.4222, "high": 0.4222, "low": 0.4222, "close": 0.4222, "volume": 0.0, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 0.4204, "high": 0.4207, "low": 0.4201, "close": 0.4206, "volume": 1039.3, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 0.4199, "high": 0.4199, "low": 0.4174, "close": 0.419, "volume": 2944.9, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 0.42, "high": 0.4206, "low": 0.42, "close": 0.4202, "volume": 79.1, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 0.4202, "high": 0.4202, "low": 0.4172, "close": 0.4172, "volume": 902.5, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 0.4176, "high": 0.4195, "low": 0.4169, "close": 0.4179, "volume": 664.4, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 0.4186, "high": 0.4221, "low": 0.4171, "close": 0.4171, "volume": 1238.7, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 0.4202, "high": 0.4202, "low": 0.4194, "close": 0.4194, "volume": 955.0, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 0.4193, "high": 0.4193, "low": 0.4193, "close": 0.4193, "volume": 136.6, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 0.4195, "high": 0.4204, "low": 0.4194, "close": 0.4198, "volume": 1840.5, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 0.4171, "high": 0.4171, "low": 0.415, "close": 0.415, "volume": 3234.1, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 0.4146, "high": 0.4146, "low": 0.4115, "close": 0.4143, "volume": 4899.1, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 0.4152, "high": 0.4159, "low": 0.4144, "close": 0.4144, "volume": 3568.2, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 0.4137, "high": 0.4137, "low": 0.4137, "close": 0.4137, "volume": 360.0, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 0.4129, "high": 0.4129, "low": 0.4067, "close": 0.4076, "volume": 8378.3, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 0.4066, "high": 0.4092, "low": 0.4066, "close": 0.4092, "volume": 140.5, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 0.412, "high": 0.412, "low": 0.4091, "close": 0.4091, "volume": 47.9, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 0.4095, "high": 0.4106, "low": 0.4095, "close": 0.4106, "volume": 1193.6, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 0.4088, "high": 0.4116, "low": 0.4088, "close": 0.4092, "volume": 778.8, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 0.41, "high": 0.4101, "low": 0.4092, "close": 0.4092, "volume": 364.1, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 0.4092, "high": 0.4125, "low": 0.4085, "close": 0.4125, "volume": 4479.6, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 0.4115, "high": 0.4115, "low": 0.4115, "close": 0.4115, "volume": 17.3, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 0.4082, "high": 0.4082, "low": 0.4054, "close": 0.408, "volume": 4085.0, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 0.406, "high": 0.4101, "low": 0.4035, "close": 0.4101, "volume": 2655.2, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 4.1, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 0.4075, "high": 0.4085, "low": 0.4074, "close": 0.4075, "volume": 1639.7, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 0.4075, "high": 0.4075, "low": 0.4075, "close": 0.4075, "volume": 1630.5, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 0.4053, "high": 0.4109, "low": 0.4053, "close": 0.4084, "volume": 3689.6, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 0.4119, "high": 0.4132, "low": 0.4108, "close": 0.4115, "volume": 2361.3, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 0.4134, "high": 0.4154, "low": 0.4126, "close": 0.4126, "volume": 1977.2, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 0.4106, "high": 0.4106, "low": 0.4075, "close": 0.4096, "volume": 3763.6, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 0.4089, "high": 0.4089, "low": 0.3987, "close": 0.3987, "volume": 15815.6, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 0.4068, "high": 0.4068, "low": 0.4068, "close": 0.4068, "volume": 36.9, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 0.3989, "high": 0.4055, "low": 0.3989, "close": 0.4045, "volume": 5534.2, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 0.404, "high": 0.4065, "low": 0.404, "close": 0.4058, "volume": 2695.5, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 0.4055, "high": 0.4064, "low": 0.4004, "close": 0.4058, "volume": 2076.8, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 0.4053, "high": 0.409, "low": 0.4053, "close": 0.407, "volume": 1656.0, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 0.4082, "high": 0.4082, "low": 0.3998, "close": 0.4025, "volume": 375.2, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 0.4016, "high": 0.4093, "low": 0.4016, "close": 0.4027, "volume": 1379.6, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 0.4074, "high": 0.4074, "low": 0.402, "close": 0.402, "volume": 208.6, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 0.4024, "high": 0.4074, "low": 0.401, "close": 0.402, "volume": 2358.7, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 0.4011, "high": 0.4057, "low": 0.4011, "close": 0.4048, "volume": 3035.4, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 0.4035, "high": 0.4049, "low": 0.3991, "close": 0.4049, "volume": 4347.7, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 0.4039, "high": 0.4092, "low": 0.4028, "close": 0.4072, "volume": 2384.3, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 0.4053, "high": 0.4075, "low": 0.4053, "close": 0.4054, "volume": 775.5, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 0.405, "high": 0.4074, "low": 0.3996, "close": 0.4004, "volume": 6500.2, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 0.4016, "high": 0.4021, "low": 0.3987, "close": 0.4016, "volume": 2619.3, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 0.4016, "high": 0.4027, "low": 0.3982, "close": 0.4006, "volume": 2209.3, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 0.4043, "high": 0.4054, "low": 0.4014, "close": 0.4034, "volume": 4216.1, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 0.4027, "high": 0.4058, "low": 0.4026, "close": 0.4026, "volume": 281.8, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 0.4055, "high": 0.4055, "low": 0.4017, "close": 0.4054, "volume": 3770.6, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 0.4073, "high": 0.4088, "low": 0.3999, "close": 0.4066, "volume": 2086.2, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 0.4039, "high": 0.4069, "low": 0.4038, "close": 0.4054, "volume": 6580.1, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 0.4049, "high": 0.4144, "low": 0.3999, "close": 0.4101, "volume": 8823.7, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 0.4106, "high": 0.416, "low": 0.4062, "close": 0.4062, "volume": 13395.9, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 0.4115, "high": 0.4115, "low": 0.4114, "close": 0.4114, "volume": 26.7, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 0.4116, "high": 0.4152, "low": 0.408, "close": 0.4116, "volume": 2155.9, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 0.4116, "high": 0.4116, "low": 0.407, "close": 0.4074, "volume": 2386.3, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 0.4083, "high": 0.42, "low": 0.408, "close": 0.408, "volume": 10387.9, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 0.415, "high": 0.4175, "low": 0.4117, "close": 0.4122, "volume": 23073.4, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 0.4096, "high": 0.4096, "low": 0.4094, "close": 0.4094, "volume": 144.0, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 0.4094, "high": 0.4136, "low": 0.4094, "close": 0.4114, "volume": 1316.1, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 0.4114, "high": 0.412, "low": 0.4114, "close": 0.412, "volume": 4501.8, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 0.4112, "high": 0.4112, "low": 0.4085, "close": 0.4085, "volume": 2265.6, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 0.4105, "high": 0.4124, "low": 0.4105, "close": 0.4124, "volume": 1655.7, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 0.4113, "high": 0.4113, "low": 0.4067, "close": 0.4075, "volume": 1979.1, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 0.4078, "high": 0.4087, "low": 0.4054, "close": 0.4072, "volume": 1320.6, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 0.4066, "high": 0.4087, "low": 0.4065, "close": 0.4087, "volume": 1793.6, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 0.4079, "high": 0.4102, "low": 0.4046, "close": 0.4085, "volume": 5287.3, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 0.408, "high": 0.4095, "low": 0.4059, "close": 0.4087, "volume": 2395.2, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 0.4095, "high": 0.4095, "low": 0.4005, "close": 0.4027, "volume": 7185.7, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 0.4012, "high": 0.4084, "low": 0.4005, "close": 0.4056, "volume": 7488.0, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 0.4083, "high": 0.4117, "low": 0.3992, "close": 0.4051, "volume": 5516.7, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 0.4033, "high": 0.4055, "low": 0.4005, "close": 0.4006, "volume": 3100.4, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 0.4019, "high": 0.4037, "low": 0.4006, "close": 0.4006, "volume": 2960.1, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 0.3988, "high": 0.4028, "low": 0.3982, "close": 0.4028, "volume": 1731.8, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 0.4042, "high": 0.4042, "low": 0.4018, "close": 0.4018, "volume": 2452.3, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 0.4036, "high": 0.4046, "low": 0.4034, "close": 0.4045, "volume": 2536.8, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 0.4032, "high": 0.4061, "low": 0.4022, "close": 0.4022, "volume": 1577.9, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 0.4022, "high": 0.4022, "low": 0.4019, "close": 0.4019, "volume": 137.0, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 0.401, "high": 0.401, "low": 0.3966, "close": 0.3966, "volume": 8596.9, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 0.3964, "high": 0.3996, "low": 0.3928, "close": 0.3928, "volume": 4728.7, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 0.3927, "high": 0.3938, "low": 0.38, "close": 0.3904, "volume": 22565.4, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 0.39, "high": 0.3923, "low": 0.3847, "close": 0.3915, "volume": 4592.8, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 0.3915, "high": 0.42, "low": 0.3885, "close": 0.3922, "volume": 28414.3, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 0.391, "high": 0.3918, "low": 0.3884, "close": 0.3884, "volume": 552.9, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 0.3968, "high": 0.3968, "low": 0.3875, "close": 0.3875, "volume": 1023.5, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 3.1, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 0.388, "high": 0.3912, "low": 0.3787, "close": 0.384, "volume": 16502.8, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 0.3815, "high": 0.3815, "low": 0.3697, "close": 0.3756, "volume": 35740.0, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 0.3729, "high": 0.3767, "low": 0.3686, "close": 0.3767, "volume": 18051.7, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 0.3767, "high": 0.3767, "low": 0.3767, "close": 0.3767, "volume": 0.0, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 0.3727, "high": 0.3765, "low": 0.3726, "close": 0.3762, "volume": 5371.8, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 0.372, "high": 0.3769, "low": 0.3702, "close": 0.3769, "volume": 3902.0, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 0.3743, "high": 0.3838, "low": 0.3743, "close": 0.3838, "volume": 5162.0, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 0.3835, "high": 0.3841, "low": 0.3816, "close": 0.3838, "volume": 1349.1, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 0.3841, "high": 0.3912, "low": 0.381, "close": 0.3878, "volume": 15592.9, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 0.3875, "high": 0.3902, "low": 0.3836, "close": 0.3836, "volume": 7143.9, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 0.3828, "high": 0.3832, "low": 0.3808, "close": 0.3816, "volume": 11069.9, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 0.3808, "high": 0.3813, "low": 0.3748, "close": 0.3789, "volume": 8618.9, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 0.3817, "high": 0.3824, "low": 0.3748, "close": 0.3823, "volume": 6386.1, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 0.3801, "high": 0.3831, "low": 0.378, "close": 0.3806, "volume": 4845.2, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 0.3831, "high": 0.3838, "low": 0.3731, "close": 0.3818, "volume": 5273.5, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 0.3813, "high": 0.3816, "low": 0.3731, "close": 0.3806, "volume": 4404.6, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 0.3794, "high": 0.3814, "low": 0.3731, "close": 0.3807, "volume": 10354.4, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 0.3812, "high": 0.3849, "low": 0.3795, "close": 0.3798, "volume": 3005.5, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 0.3826, "high": 0.3853, "low": 0.3807, "close": 0.3807, "volume": 1692.9, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 0.3806, "high": 0.3806, "low": 0.3765, "close": 0.3766, "volume": 7313.2, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 0.3766, "high": 0.3787, "low": 0.3755, "close": 0.3787, "volume": 1908.7, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 0.3771, "high": 0.3772, "low": 0.3763, "close": 0.3763, "volume": 1395.7, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 0.376, "high": 0.376, "low": 0.3727, "close": 0.3741, "volume": 3089.6, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 0.375, "high": 0.3783, "low": 0.375, "close": 0.3752, "volume": 5121.6, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 0.3765, "high": 0.3766, "low": 0.3737, "close": 0.3752, "volume": 19389.4, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 0.378, "high": 0.378, "low": 0.3779, "close": 0.3779, "volume": 585.2, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 0.3805, "high": 0.3853, "low": 0.3802, "close": 0.3802, "volume": 7093.5, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 0.3783, "high": 0.3783, "low": 0.3675, "close": 0.3703, "volume": 32579.8, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 0.3709, "high": 0.3709, "low": 0.3675, "close": 0.3705, "volume": 21046.1, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 0.3708, "high": 0.3748, "low": 0.3676, "close": 0.3702, "volume": 6088.2, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 0.3744, "high": 0.3754, "low": 0.3684, "close": 0.3684, "volume": 2879.8, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 0.3733, "high": 0.3733, "low": 0.3675, "close": 0.3696, "volume": 9136.7, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 0.37, "high": 0.37, "low": 0.3675, "close": 0.3675, "volume": 5459.0, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 0.3695, "high": 0.372, "low": 0.3691, "close": 0.3691, "volume": 840.2, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 0.3687, "high": 0.3687, "low": 0.3675, "close": 0.3677, "volume": 1351.9, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 0.368, "high": 0.371, "low": 0.3675, "close": 0.3675, "volume": 9614.3, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 0.3675, "high": 0.3711, "low": 0.3675, "close": 0.371, "volume": 7262.2, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 0.3684, "high": 0.3685, "low": 0.3684, "close": 0.3685, "volume": 330.1, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 0.3686, "high": 0.3704, "low": 0.3686, "close": 0.3704, "volume": 633.9, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 0.3679, "high": 0.3701, "low": 0.3679, "close": 0.3682, "volume": 1382.9, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 0.3682, "high": 0.3695, "low": 0.365, "close": 0.365, "volume": 14141.1, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 0.3651, "high": 0.3676, "low": 0.3651, "close": 0.3659, "volume": 854.5, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 0.3694, "high": 0.3712, "low": 0.3642, "close": 0.3643, "volume": 2259.6, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 0.3718, "high": 0.3737, "low": 0.3711, "close": 0.3724, "volume": 3603.0, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 0.3706, "high": 0.3738, "low": 0.3706, "close": 0.3738, "volume": 4223.8, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 0.371, "high": 0.371, "low": 0.3708, "close": 0.3708, "volume": 1267.5, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 0.3692, "high": 0.3726, "low": 0.3692, "close": 0.3708, "volume": 1504.9, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 0.3726, "high": 0.3726, "low": 0.3682, "close": 0.3682, "volume": 870.7, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 0.3683, "high": 0.3708, "low": 0.3683, "close": 0.3702, "volume": 1697.3, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 0.3688, "high": 0.3714, "low": 0.3687, "close": 0.3714, "volume": 548.6, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 0.3699, "high": 0.3702, "low": 0.366, "close": 0.3702, "volume": 1564.6, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 0.3712, "high": 0.3712, "low": 0.3675, "close": 0.3704, "volume": 1753.9, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 0.3743, "high": 0.3782, "low": 0.3701, "close": 0.3746, "volume": 2313.5, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 0.3746, "high": 0.379, "low": 0.3712, "close": 0.3712, "volume": 1940.9, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 0.3704, "high": 0.3704, "low": 0.3647, "close": 0.3674, "volume": 6672.6, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 0.3703, "high": 0.3834, "low": 0.3627, "close": 0.3627, "volume": 17156.2, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 0.3627, "high": 0.3697, "low": 0.3627, "close": 0.3697, "volume": 1974.5, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 0.3693, "high": 0.3693, "low": 0.3631, "close": 0.3631, "volume": 487.3, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 0.3674, "high": 0.3682, "low": 0.3631, "close": 0.3631, "volume": 5746.1, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 0.3631, "high": 0.3631, "low": 0.3631, "close": 0.3631, "volume": 729.5, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 0.3653, "high": 0.3655, "low": 0.3631, "close": 0.3655, "volume": 2163.1, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 0.3631, "high": 0.3648, "low": 0.3619, "close": 0.3621, "volume": 1698.8, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 0.3653, "high": 0.3669, "low": 0.3613, "close": 0.3613, "volume": 1487.2, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 0.3613, "high": 0.3613, "low": 0.3613, "close": 0.3613, "volume": 0.0, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 0.3673, "high": 0.3676, "low": 0.36, "close": 0.3672, "volume": 1812.0, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 0.3682, "high": 0.3682, "low": 0.36, "close": 0.3611, "volume": 3139.3, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 0.3617, "high": 0.3617, "low": 0.3612, "close": 0.3612, "volume": 370.5, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 0.3611, "high": 0.367, "low": 0.3578, "close": 0.367, "volume": 4489.1, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 507.9, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 0.3691, "high": 0.3738, "low": 0.3691, "close": 0.3706, "volume": 4253.8, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 0.3715, "high": 0.3749, "low": 0.3715, "close": 0.3721, "volume": 606.5, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 0.375, "high": 0.3754, "low": 0.375, "close": 0.3754, "volume": 513.8, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 0.3758, "high": 0.3776, "low": 0.3746, "close": 0.3746, "volume": 804.0, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 0.3745, "high": 0.3745, "low": 0.3716, "close": 0.3716, "volume": 2207.0, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 0.3714, "high": 0.3716, "low": 0.3714, "close": 0.3716, "volume": 476.9, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 0.3712, "high": 0.3765, "low": 0.3697, "close": 0.3765, "volume": 918.2, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 0.3749, "high": 0.3765, "low": 0.3749, "close": 0.3765, "volume": 531.2, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 0.3715, "high": 0.3776, "low": 0.3715, "close": 0.3775, "volume": 167.4, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 0.3703, "high": 0.3776, "low": 0.3703, "close": 0.3719, "volume": 12613.8, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 0.3769, "high": 0.3769, "low": 0.3692, "close": 0.375, "volume": 9391.8, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 0.3766, "high": 0.3766, "low": 0.3688, "close": 0.3689, "volume": 470.0, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 0.3689, "high": 0.3732, "low": 0.3689, "close": 0.3732, "volume": 221.0, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 0.3759, "high": 0.3759, "low": 0.3698, "close": 0.3705, "volume": 244.1, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 0.371, "high": 0.371, "low": 0.3706, "close": 0.3706, "volume": 1523.5, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 0.3705, "high": 0.3705, "low": 0.3705, "close": 0.3705, "volume": 356.2, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 0.3705, "high": 0.3705, "low": 0.3654, "close": 0.3654, "volume": 1189.9, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 0.3654, "high": 0.3736, "low": 0.3654, "close": 0.3702, "volume": 371.8, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 0.3694, "high": 0.3697, "low": 0.366, "close": 0.3697, "volume": 449.5, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 0.3697, "high": 0.3697, "low": 0.3697, "close": 0.3697, "volume": 0.0, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 0.367, "high": 0.3715, "low": 0.3665, "close": 0.3665, "volume": 359.9, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 0.3704, "high": 0.371, "low": 0.367, "close": 0.371, "volume": 1945.6, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 0.3709, "high": 0.371, "low": 0.3665, "close": 0.3666, "volume": 1900.8, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 0.3665, "high": 0.3795, "low": 0.3665, "close": 0.3731, "volume": 2981.4, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 0.3725, "high": 0.3725, "low": 0.3665, "close": 0.3714, "volume": 1478.3, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 0.3746, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 650.1, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 0.374, "high": 0.374, "low": 0.3739, "close": 0.3739, "volume": 460.7, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 0.3704, "high": 0.3739, "low": 0.3704, "close": 0.3739, "volume": 569.3, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 0.374, "high": 0.374, "low": 0.3719, "close": 0.3731, "volume": 1269.6, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 0.375, "high": 0.3754, "low": 0.3736, "close": 0.3736, "volume": 137.3, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 0.3732, "high": 0.3756, "low": 0.3732, "close": 0.3756, "volume": 2809.5, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 0.3726, "high": 0.3737, "low": 0.3631, "close": 0.3731, "volume": 3402.4, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 0.3736, "high": 0.3758, "low": 0.369, "close": 0.3696, "volume": 3409.3, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 0.3755, "high": 0.3755, "low": 0.3689, "close": 0.3689, "volume": 1001.4, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 0.3686, "high": 0.3715, "low": 0.367, "close": 0.3712, "volume": 2315.6, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 0.3723, "high": 0.3723, "low": 0.3723, "close": 0.3723, "volume": 85.5, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 0.3749, "high": 0.3749, "low": 0.3749, "close": 0.3749, "volume": 30.6, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 0.3749, "high": 0.3749, "low": 0.3685, "close": 0.3686, "volume": 1012.8, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 0.3745, "high": 0.3776, "low": 0.3745, "close": 0.3746, "volume": 929.8, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 0.3723, "high": 0.3731, "low": 0.3654, "close": 0.3667, "volume": 4810.6, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 0.3671, "high": 0.3761, "low": 0.3671, "close": 0.3715, "volume": 1784.4, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 0.3765, "high": 0.3776, "low": 0.3765, "close": 0.3776, "volume": 5427.6, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 0.3717, "high": 0.3774, "low": 0.3717, "close": 0.3729, "volume": 823.0, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 0.376, "high": 0.3773, "low": 0.3715, "close": 0.3773, "volume": 1853.6, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 0.3727, "high": 0.3776, "low": 0.3701, "close": 0.3739, "volume": 1802.4, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 0.3776, "high": 0.3776, "low": 0.3613, "close": 0.3735, "volume": 10158.0, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 0.3735, "high": 0.3738, "low": 0.3709, "close": 0.3737, "volume": 408.1, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 0.3709, "high": 0.3737, "low": 0.3709, "close": 0.3737, "volume": 184.5, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 0.3738, "high": 0.3738, "low": 0.3642, "close": 0.3642, "volume": 756.4, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 0.3733, "high": 0.3733, "low": 0.3556, "close": 0.3719, "volume": 7941.5, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 0.3719, "high": 0.3738, "low": 0.3719, "close": 0.3738, "volume": 573.9, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 0.3738, "high": 0.3766, "low": 0.3738, "close": 0.375, "volume": 383.5, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 0.3763, "high": 0.3776, "low": 0.375, "close": 0.3774, "volume": 5174.8, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 301.1, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 0.3749, "high": 0.3749, "low": 0.3689, "close": 0.3741, "volume": 3043.7, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 0.3708, "high": 0.3708, "low": 0.3708, "close": 0.3708, "volume": 5.2, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 0.3709, "high": 0.3767, "low": 0.3683, "close": 0.3767, "volume": 4624.9, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 0.3746, "high": 0.3772, "low": 0.3694, "close": 0.376, "volume": 7928.0, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 0.376, "high": 0.3772, "low": 0.3654, "close": 0.3675, "volume": 14216.8, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 0.3701, "high": 0.3814, "low": 0.3685, "close": 0.3814, "volume": 13436.6, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 0.3814, "high": 0.3837, "low": 0.3788, "close": 0.3788, "volume": 20203.3, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 0.3781, "high": 0.3823, "low": 0.378, "close": 0.378, "volume": 17932.2, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 0.3822, "high": 0.3822, "low": 0.373, "close": 0.3808, "volume": 4827.4, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 0.3774, "high": 0.3823, "low": 0.3774, "close": 0.3808, "volume": 2010.7, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 0.3808, "high": 0.3823, "low": 0.3808, "close": 0.3822, "volume": 3262.8, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 0.3808, "high": 0.382, "low": 0.379, "close": 0.3819, "volume": 4304.8, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 0.3797, "high": 0.3819, "low": 0.3732, "close": 0.3781, "volume": 12553.1, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 0.3773, "high": 0.3797, "low": 0.3721, "close": 0.3767, "volume": 6979.5, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 0.378, "high": 0.3809, "low": 0.3721, "close": 0.3747, "volume": 4907.8, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 0.3747, "high": 0.3772, "low": 0.3711, "close": 0.3758, "volume": 5213.8, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 0.3758, "high": 0.3804, "low": 0.3601, "close": 0.3698, "volume": 14046.0, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 0.3698, "high": 0.3708, "low": 0.3628, "close": 0.3685, "volume": 2995.7, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 0.3709, "high": 0.3771, "low": 0.3702, "close": 0.3707, "volume": 3409.8, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 0.3722, "high": 0.3767, "low": 0.3721, "close": 0.3767, "volume": 203.2, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 0.3709, "high": 0.3709, "low": 0.3708, "close": 0.3708, "volume": 709.8, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 0.3708, "high": 0.3708, "low": 0.3708, "close": 0.3708, "volume": 0.0, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 0.3725, "high": 0.3725, "low": 0.3708, "close": 0.3708, "volume": 807.5, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 0.3711, "high": 0.3771, "low": 0.3674, "close": 0.3674, "volume": 832.9, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 0.3758, "high": 0.3758, "low": 0.3755, "close": 0.3756, "volume": 30.0, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 0.3757, "high": 0.3766, "low": 0.3687, "close": 0.3695, "volume": 1843.7, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 0.3697, "high": 0.3776, "low": 0.3696, "close": 0.3776, "volume": 2014.5, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 0.3724, "high": 0.3765, "low": 0.367, "close": 0.3765, "volume": 44824.4, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 0.3761, "high": 0.3766, "low": 0.3675, "close": 0.3766, "volume": 6928.3, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 0.3683, "high": 0.3753, "low": 0.3667, "close": 0.3753, "volume": 2616.6, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 0.3752, "high": 0.3807, "low": 0.3721, "close": 0.3741, "volume": 8890.5, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 0.3742, "high": 0.3819, "low": 0.3741, "close": 0.3765, "volume": 10052.6, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 0.3765, "high": 0.3765, "low": 0.3764, "close": 0.3765, "volume": 2159.4, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 0.381, "high": 0.385, "low": 0.3766, "close": 0.3773, "volume": 20983.1, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 0.3777, "high": 0.3847, "low": 0.3777, "close": 0.3847, "volume": 473.7, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 0.3836, "high": 0.384, "low": 0.3774, "close": 0.3839, "volume": 4315.7, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 0.3776, "high": 0.3838, "low": 0.3774, "close": 0.378, "volume": 3637.0, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 0.3837, "high": 0.3837, "low": 0.3782, "close": 0.3834, "volume": 850.0, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 0.3783, "high": 0.384, "low": 0.352, "close": 0.3763, "volume": 46971.9, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 0.3763, "high": 0.3789, "low": 0.3691, "close": 0.3742, "volume": 9076.3, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 0.3743, "high": 0.384, "low": 0.3743, "close": 0.384, "volume": 12069.2, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 0.3785, "high": 0.3788, "low": 0.3748, "close": 0.3748, "volume": 3267.4, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 0.3749, "high": 0.3817, "low": 0.374, "close": 0.374, "volume": 697.6, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 0.3768, "high": 0.3768, "low": 0.3762, "close": 0.3762, "volume": 80.1, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 0.3745, "high": 0.3788, "low": 0.3721, "close": 0.3738, "volume": 767.7, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 0.3728, "high": 0.3728, "low": 0.3728, "close": 0.3728, "volume": 20.6, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 0.3723, "high": 0.3723, "low": 0.37, "close": 0.37, "volume": 964.4, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 0.3713, "high": 0.3713, "low": 0.37, "close": 0.37, "volume": 630.8, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 46.5, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 0.0, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 0.3715, "high": 0.3715, "low": 0.3692, "close": 0.3692, "volume": 3623.0, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 0.3708, "high": 0.3781, "low": 0.369, "close": 0.369, "volume": 698.3, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 0.3766, "high": 0.3766, "low": 0.3765, "close": 0.3765, "volume": 236.9, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 0.3776, "high": 0.3776, "low": 0.3775, "close": 0.3775, "volume": 179.6, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 0.3775, "high": 0.3781, "low": 0.3691, "close": 0.3737, "volume": 1672.1, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 0.3739, "high": 0.3758, "low": 0.3672, "close": 0.3689, "volume": 3260.3, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 0.3713, "high": 0.3713, "low": 0.3713, "close": 0.3713, "volume": 57.3, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 0.374, "high": 0.3758, "low": 0.374, "close": 0.3758, "volume": 2367.4, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 0.3703, "high": 0.3704, "low": 0.3703, "close": 0.3704, "volume": 208.8, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 0.3703, "high": 0.3747, "low": 0.3703, "close": 0.3704, "volume": 60.9, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 0.3706, "high": 0.3706, "low": 0.3704, "close": 0.3704, "volume": 2470.9, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 0.3707, "high": 0.3707, "low": 0.3707, "close": 0.3707, "volume": 62.8, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 0.3712, "high": 0.3755, "low": 0.3712, "close": 0.3755, "volume": 4188.1, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 0.3758, "high": 0.3762, "low": 0.3733, "close": 0.3733, "volume": 561.4, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 0.3763, "high": 0.3772, "low": 0.3763, "close": 0.3772, "volume": 1088.8, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 0.3776, "high": 0.3782, "low": 0.3776, "close": 0.3782, "volume": 240.2, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 0.3787, "high": 0.3811, "low": 0.3787, "close": 0.3811, "volume": 1210.0, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 0.3811, "high": 0.3811, "low": 0.3811, "close": 0.3811, "volume": 0.0, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 0.381, "high": 0.3815, "low": 0.379, "close": 0.3815, "volume": 1706.6, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 0.3795, "high": 0.3795, "low": 0.3793, "close": 0.3793, "volume": 286.9, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 0.3789, "high": 0.3789, "low": 0.3766, "close": 0.3766, "volume": 174.7, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 0.3765, "high": 0.3821, "low": 0.3755, "close": 0.3763, "volume": 1006.2, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 0.3758, "high": 0.3794, "low": 0.3758, "close": 0.3794, "volume": 957.5, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 0.3762, "high": 0.3763, "low": 0.3755, "close": 0.3755, "volume": 290.8, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2.8, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 0.3767, "high": 0.3767, "low": 0.3767, "close": 0.3767, "volume": 140.0, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 0.3773, "high": 0.3788, "low": 0.373, "close": 0.3788, "volume": 889.7, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 0.3745, "high": 0.3745, "low": 0.3743, "close": 0.3743, "volume": 181.8, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 0.3754, "high": 0.3754, "low": 0.3754, "close": 0.3754, "volume": 47.4, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 0.376, "high": 0.3788, "low": 0.376, "close": 0.3788, "volume": 115.1, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 0.377, "high": 0.378, "low": 0.3689, "close": 0.3689, "volume": 6951.7, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 0.3759, "high": 0.3773, "low": 0.3697, "close": 0.3697, "volume": 293.7, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 0.3766, "high": 0.3766, "low": 0.3722, "close": 0.3763, "volume": 76.2, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 0.3722, "high": 0.3769, "low": 0.3688, "close": 0.3769, "volume": 1536.3, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 0.3769, "high": 0.3769, "low": 0.3709, "close": 0.3709, "volume": 1746.4, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 0.3766, "high": 0.3776, "low": 0.3766, "close": 0.3773, "volume": 957.8, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 0.3775, "high": 0.3775, "low": 0.3689, "close": 0.3764, "volume": 1288.6, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 0.3757, "high": 0.3765, "low": 0.3688, "close": 0.3765, "volume": 3437.4, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 0.3765, "high": 0.3788, "low": 0.3765, "close": 0.3788, "volume": 4205.7, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 0.3782, "high": 0.3782, "low": 0.3776, "close": 0.3776, "volume": 91.2, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 0.3776, "high": 0.3776, "low": 0.3776, "close": 0.3776, "volume": 0.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 0.375, "high": 0.3786, "low": 0.375, "close": 0.3786, "volume": 321.8, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 0.3788, "high": 0.4079, "low": 0.3787, "close": 0.4024, "volume": 28421.6, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 0.409, "high": 0.4097, "low": 0.4023, "close": 0.4024, "volume": 3470.1, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 0.402, "high": 0.4224, "low": 0.4016, "close": 0.4168, "volume": 4609.1, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 0.4191, "high": 0.4373, "low": 0.4191, "close": 0.4323, "volume": 39074.2, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 0.4323, "high": 0.4344, "low": 0.4248, "close": 0.4284, "volume": 26001.0, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 0.43, "high": 0.4308, "low": 0.4186, "close": 0.4229, "volume": 3833.0, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 0.4181, "high": 0.4262, "low": 0.4181, "close": 0.4181, "volume": 5064.8, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 0.4216, "high": 0.4224, "low": 0.4203, "close": 0.4205, "volume": 173.4, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 0.4182, "high": 0.4218, "low": 0.4182, "close": 0.4218, "volume": 2068.7, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 0.4192, "high": 0.4218, "low": 0.4182, "close": 0.4218, "volume": 1797.4, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 0.4224, "high": 0.4224, "low": 0.4182, "close": 0.4216, "volume": 833.5, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 0.4182, "high": 0.4182, "low": 0.4182, "close": 0.4182, "volume": 237.0, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 0.4182, "high": 0.4218, "low": 0.4177, "close": 0.418, "volume": 501.0, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 0.4177, "high": 0.4177, "low": 0.4126, "close": 0.4131, "volume": 1847.7, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 0.412, "high": 0.417, "low": 0.4101, "close": 0.417, "volume": 4616.5, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 0.4176, "high": 0.4199, "low": 0.4141, "close": 0.4199, "volume": 3687.9, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 0.4142, "high": 0.4142, "low": 0.4142, "close": 0.4142, "volume": 251.6, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 0.4199, "high": 0.4206, "low": 0.4162, "close": 0.4205, "volume": 544.7, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 0.4207, "high": 0.4207, "low": 0.4161, "close": 0.4161, "volume": 158.8, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 0.4149, "high": 0.4204, "low": 0.4149, "close": 0.415, "volume": 559.4, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 0.4138, "high": 0.415, "low": 0.4128, "close": 0.415, "volume": 303.6, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 0.4126, "high": 0.4126, "low": 0.4097, "close": 0.4097, "volume": 885.9, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 0.4097, "high": 0.4097, "low": 0.4072, "close": 0.4072, "volume": 1758.3, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 0.4071, "high": 0.4092, "low": 0.4067, "close": 0.4092, "volume": 346.3, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 0.4092, "high": 0.4092, "low": 0.4092, "close": 0.4092, "volume": 0.0, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 0.4096, "high": 0.4096, "low": 0.4092, "close": 0.4096, "volume": 3930.3, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 0.4096, "high": 0.411, "low": 0.4096, "close": 0.411, "volume": 2746.0, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 0.4095, "high": 0.4095, "low": 0.4095, "close": 0.4095, "volume": 8.6, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 0.409, "high": 0.409, "low": 0.4087, "close": 0.4087, "volume": 9.8, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 0.4067, "high": 0.4092, "low": 0.4053, "close": 0.4092, "volume": 2964.8, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 0.4062, "high": 0.4062, "low": 0.4035, "close": 0.4057, "volume": 2462.2, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 0.4036, "high": 0.4057, "low": 0.3982, "close": 0.4, "volume": 22163.3, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 0.4026, "high": 0.4041, "low": 0.3999, "close": 0.3999, "volume": 441.0, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 0.4028, "high": 0.4028, "low": 0.4028, "close": 0.4028, "volume": 54.1, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 0.4028, "high": 0.4049, "low": 0.4022, "close": 0.4034, "volume": 1300.1, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 0.4018, "high": 0.4018, "low": 0.4018, "close": 0.4018, "volume": 25.2, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 0.4014, "high": 0.4041, "low": 0.3954, "close": 0.4039, "volume": 1665.6, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 0.4042, "high": 0.4055, "low": 0.4029, "close": 0.4055, "volume": 836.1, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 0.4055, "high": 0.406, "low": 0.4028, "close": 0.4028, "volume": 322.8, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 0.4064, "high": 0.4064, "low": 0.4055, "close": 0.4055, "volume": 35.0, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 0.4023, "high": 0.4023, "low": 0.4023, "close": 0.4023, "volume": 23.9, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 0.4023, "high": 0.4023, "low": 0.4023, "close": 0.4023, "volume": 0.0, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 0.4027, "high": 0.4027, "low": 0.402, "close": 0.402, "volume": 1390.6, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 0.3998, "high": 0.3998, "low": 0.3998, "close": 0.3998, "volume": 298.4, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 482.8, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 0.0, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 0.4002, "high": 0.4002, "low": 0.4002, "close": 0.4002, "volume": 101.6, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 0.4002, "high": 0.4002, "low": 0.4002, "close": 0.4002, "volume": 0.0, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 0.4028, "high": 0.4028, "low": 0.4004, "close": 0.4004, "volume": 29.8, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 0.4007, "high": 0.4007, "low": 0.4007, "close": 0.4007, "volume": 24.8, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 0.4019, "high": 0.4019, "low": 0.3903, "close": 0.4001, "volume": 8502.4, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 0.3962, "high": 0.4016, "low": 0.3951, "close": 0.3951, "volume": 3548.5, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 0.3981, "high": 0.3981, "low": 0.3981, "close": 0.3981, "volume": 140.0, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 0.3966, "high": 0.3996, "low": 0.3966, "close": 0.3988, "volume": 1120.4, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 0.3988, "high": 0.3988, "low": 0.3988, "close": 0.3988, "volume": 0.0, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 0.3988, "high": 0.3988, "low": 0.3939, "close": 0.3944, "volume": 733.6, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 0.3965, "high": 0.3965, "low": 0.3939, "close": 0.394, "volume": 426.5, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 0.3933, "high": 0.3937, "low": 0.39, "close": 0.39, "volume": 2586.1, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 0.3892, "high": 0.3892, "low": 0.3877, "close": 0.3877, "volume": 2302.8, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 0.3876, "high": 0.3876, "low": 0.3803, "close": 0.3803, "volume": 3900.7, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 0.3803, "high": 0.3803, "low": 0.3773, "close": 0.3773, "volume": 2449.3, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 0.0, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 0.3816, "high": 0.3816, "low": 0.3816, "close": 0.3816, "volume": 140.0, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 0.3816, "high": 0.3816, "low": 0.3816, "close": 0.3816, "volume": 0.0, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 0.3825, "high": 0.3825, "low": 0.381, "close": 0.3814, "volume": 174.2, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 0.3812, "high": 0.3829, "low": 0.3812, "close": 0.3829, "volume": 539.1, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 0.3798, "high": 0.3837, "low": 0.3798, "close": 0.3837, "volume": 730.5, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 0.0, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 0.3773, "high": 0.3773, "low": 0.3767, "close": 0.3767, "volume": 464.6, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 0.3784, "high": 0.3784, "low": 0.3777, "close": 0.3777, "volume": 294.1, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 0.3777, "high": 0.3777, "low": 0.3777, "close": 0.3777, "volume": 0.0, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 0.377, "high": 0.377, "low": 0.3752, "close": 0.376, "volume": 575.5, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 0.3759, "high": 0.378, "low": 0.372, "close": 0.378, "volume": 4606.7, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 0.3769, "high": 0.3781, "low": 0.3746, "close": 0.3746, "volume": 1249.6, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 0.3766, "high": 0.3766, "low": 0.375, "close": 0.375, "volume": 2712.2, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 0.3753, "high": 0.3761, "low": 0.3745, "close": 0.3761, "volume": 2272.0, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 0.3792, "high": 0.3792, "low": 0.3792, "close": 0.3792, "volume": 124.6, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 0.3741, "high": 0.3811, "low": 0.3741, "close": 0.38, "volume": 6553.9, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 0.3771, "high": 0.3771, "low": 0.3752, "close": 0.3752, "volume": 336.4, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 0.3734, "high": 0.3734, "low": 0.372, "close": 0.372, "volume": 258.6, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 0.3778, "high": 0.3778, "low": 0.3724, "close": 0.3768, "volume": 460.8, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 0.3752, "high": 0.3772, "low": 0.3752, "close": 0.3772, "volume": 595.4, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 0.3778, "high": 0.3778, "low": 0.3668, "close": 0.3668, "volume": 5414.4, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 0.3714, "high": 0.3753, "low": 0.3668, "close": 0.374, "volume": 4003.7, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 0.3744, "high": 0.3748, "low": 0.3744, "close": 0.3748, "volume": 517.6, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 0.375, "high": 0.3782, "low": 0.3722, "close": 0.3782, "volume": 3962.0, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 0.3795, "high": 0.3795, "low": 0.3748, "close": 0.3748, "volume": 1022.2, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 0.3795, "high": 0.3822, "low": 0.3795, "close": 0.3822, "volume": 1261.3, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 0.3824, "high": 0.3826, "low": 0.3824, "close": 0.3826, "volume": 977.5, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 0.3826, "high": 0.3838, "low": 0.3826, "close": 0.3838, "volume": 813.3, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 0.3838, "high": 0.3838, "low": 0.3838, "close": 0.3838, "volume": 0.0, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 0.3816, "high": 0.3816, "low": 0.3813, "close": 0.3813, "volume": 171.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 0.3823, "high": 0.3823, "low": 0.3821, "close": 0.3821, "volume": 230.6, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 0.3798, "high": 0.3798, "low": 0.3798, "close": 0.3798, "volume": 7.4, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 0.3846, "high": 0.3853, "low": 0.3845, "close": 0.3853, "volume": 986.4, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 0.3829, "high": 0.3829, "low": 0.3828, "close": 0.3828, "volume": 170.2, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 0.3851, "high": 0.3874, "low": 0.3851, "close": 0.3874, "volume": 311.9, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 0.3874, "high": 0.3888, "low": 0.3823, "close": 0.3836, "volume": 4261.9, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 0.3867, "high": 0.3867, "low": 0.3863, "close": 0.3863, "volume": 361.7, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 0.384, "high": 0.384, "low": 0.3822, "close": 0.3836, "volume": 465.0, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 0.3832, "high": 0.3834, "low": 0.3822, "close": 0.3822, "volume": 522.8, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 0.3817, "high": 0.3817, "low": 0.3794, "close": 0.3797, "volume": 760.3, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 0.3806, "high": 0.3829, "low": 0.3795, "close": 0.3823, "volume": 1435.0, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 0.3826, "high": 0.3826, "low": 0.3768, "close": 0.3779, "volume": 863.1, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 0.3815, "high": 0.3822, "low": 0.3779, "close": 0.3821, "volume": 581.1, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 0.3778, "high": 0.3792, "low": 0.377, "close": 0.3773, "volume": 873.7, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 0.0, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 0.3775, "high": 0.3775, "low": 0.3772, "close": 0.3773, "volume": 1103.8, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 93.7, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 0.3778, "high": 0.3778, "low": 0.3778, "close": 0.3778, "volume": 17.0, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 0.3778, "high": 0.3778, "low": 0.3778, "close": 0.3778, "volume": 0.0, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 18.0, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 0.3773, "high": 0.3775, "low": 0.3773, "close": 0.3775, "volume": 801.2, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 0.3799, "high": 0.3801, "low": 0.3799, "close": 0.3801, "volume": 773.4, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 0.3801, "high": 0.3801, "low": 0.3801, "close": 0.3801, "volume": 0.0, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 0.3773, "high": 0.3773, "low": 0.3772, "close": 0.3772, "volume": 610.6, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 0.3773, "high": 0.3773, "low": 0.3752, "close": 0.3752, "volume": 5293.5, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 0.3752, "high": 0.3752, "low": 0.3752, "close": 0.3752, "volume": 0.0, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 0.3752, "high": 0.3788, "low": 0.3749, "close": 0.3788, "volume": 429.0, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 0.3792, "high": 0.3795, "low": 0.3779, "close": 0.3779, "volume": 3749.2, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 0.3756, "high": 0.3756, "low": 0.3756, "close": 0.3756, "volume": 43.3, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 0.3757, "high": 0.3757, "low": 0.3739, "close": 0.3739, "volume": 1828.5, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 0.3739, "high": 0.376, "low": 0.373, "close": 0.376, "volume": 835.7, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 0.3765, "high": 0.3765, "low": 0.3765, "close": 0.3765, "volume": 620.8, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 0.3771, "high": 0.3816, "low": 0.3766, "close": 0.3816, "volume": 6613.9, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 0.3783, "high": 0.3795, "low": 0.372, "close": 0.379, "volume": 5210.7, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 0.3765, "high": 0.3796, "low": 0.3765, "close": 0.3795, "volume": 2220.5, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 0.3794, "high": 0.3822, "low": 0.3754, "close": 0.3822, "volume": 11320.7, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 0.3821, "high": 0.3832, "low": 0.3821, "close": 0.3832, "volume": 388.6, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 0.381, "high": 0.387, "low": 0.3792, "close": 0.387, "volume": 1236.1, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 0.3863, "high": 0.3929, "low": 0.3863, "close": 0.3877, "volume": 4044.2, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 0.3925, "high": 0.3925, "low": 0.3864, "close": 0.387, "volume": 773.4, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 0.3877, "high": 0.3882, "low": 0.3877, "close": 0.3882, "volume": 557.0, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 0.389, "high": 0.3928, "low": 0.3863, "close": 0.3928, "volume": 6984.9, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 0.3922, "high": 0.3922, "low": 0.3922, "close": 0.3922, "volume": 149.0, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 0.3892, "high": 0.3933, "low": 0.3866, "close": 0.3933, "volume": 779.7, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 0.3933, "high": 0.3936, "low": 0.3933, "close": 0.3936, "volume": 20.6, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 0.3936, "high": 0.3951, "low": 0.3913, "close": 0.3913, "volume": 1801.1, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 0.395, "high": 0.3953, "low": 0.394, "close": 0.394, "volume": 347.2, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 0.3919, "high": 0.3947, "low": 0.3916, "close": 0.3947, "volume": 375.1, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 0.3947, "high": 0.3961, "low": 0.3934, "close": 0.3934, "volume": 531.9, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 0.3969, "high": 0.4038, "low": 0.3969, "close": 0.399, "volume": 10601.9, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 0.3982, "high": 0.4035, "low": 0.3952, "close": 0.4035, "volume": 2409.2, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 0.4026, "high": 0.403, "low": 0.398, "close": 0.398, "volume": 936.8, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 0.4024, "high": 0.4027, "low": 0.4024, "close": 0.4027, "volume": 1771.9, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 0.4, "high": 0.4, "low": 0.3944, "close": 0.395, "volume": 7314.0, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 0.4001, "high": 0.4001, "low": 0.3933, "close": 0.3995, "volume": 4670.9, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 0.3989, "high": 0.3989, "low": 0.3956, "close": 0.3961, "volume": 1332.4, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 0.3951, "high": 0.3951, "low": 0.395, "close": 0.395, "volume": 146.0, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 0.3941, "high": 0.3988, "low": 0.3938, "close": 0.3938, "volume": 634.8, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 0.3961, "high": 0.3961, "low": 0.3938, "close": 0.3939, "volume": 115.4, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 0.3938, "high": 0.3995, "low": 0.3938, "close": 0.3951, "volume": 6660.4, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 0.3968, "high": 0.3968, "low": 0.3968, "close": 0.3968, "volume": 16.0, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 140.0, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 0.3957, "high": 0.3957, "low": 0.3953, "close": 0.3953, "volume": 812.2, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 0.3953, "high": 0.3995, "low": 0.3953, "close": 0.3995, "volume": 2213.2, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 0.3994, "high": 0.4046, "low": 0.3992, "close": 0.4046, "volume": 7088.5, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 0.4046, "high": 0.4046, "low": 0.4046, "close": 0.4046, "volume": 0.0, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 0.4043, "high": 0.405, "low": 0.4043, "close": 0.405, "volume": 571.3, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 0.3995, "high": 0.4051, "low": 0.3995, "close": 0.4051, "volume": 1082.2, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 0.4035, "high": 0.4035, "low": 0.3988, "close": 0.3988, "volume": 763.9, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 0.4051, "high": 0.4051, "low": 0.4022, "close": 0.4022, "volume": 213.1, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 0.4052, "high": 0.4054, "low": 0.405, "close": 0.405, "volume": 574.3, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 0.405, "high": 0.405, "low": 0.4028, "close": 0.4028, "volume": 962.5, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.4004, "volume": 1485.1, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 0.3997, "high": 0.401, "low": 0.3953, "close": 0.401, "volume": 9173.5, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 0.3963, "high": 0.3963, "low": 0.396, "close": 0.396, "volume": 1108.9, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 0.3955, "high": 0.3996, "low": 0.3955, "close": 0.3996, "volume": 1526.8, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 107.0, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 0.3954, "high": 0.3955, "low": 0.3953, "close": 0.3955, "volume": 2504.4, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 0.3954, "high": 0.4082, "low": 0.3954, "close": 0.4045, "volume": 7514.7, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 0.3989, "high": 0.3989, "low": 0.3989, "close": 0.3989, "volume": 931.1, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 0.3998, "high": 0.3999, "low": 0.399, "close": 0.399, "volume": 1534.5, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 282.5, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 0.0, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 0.4015, "high": 0.4015, "low": 0.3983, "close": 0.3989, "volume": 1672.5, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 0.3993, "high": 0.3993, "low": 0.3993, "close": 0.3993, "volume": 134.9, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 0.3989, "high": 0.3989, "low": 0.3944, "close": 0.3971, "volume": 4699.5, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 0.3948, "high": 0.3948, "low": 0.3947, "close": 0.3947, "volume": 399.1, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 0.3974, "high": 0.3974, "low": 0.3947, "close": 0.3947, "volume": 67.8, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 0.3968, "high": 0.3968, "low": 0.3944, "close": 0.3944, "volume": 20.3, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 0.3982, "high": 0.3982, "low": 0.3979, "close": 0.3979, "volume": 65.3, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 236.6, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 13.3, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 0.3989, "high": 0.3992, "low": 0.3963, "close": 0.3963, "volume": 337.8, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 0.3963, "high": 0.3999, "low": 0.3963, "close": 0.3999, "volume": 366.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 0.3996, "high": 0.3996, "low": 0.3973, "close": 0.3973, "volume": 533.7, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 0.3995, "high": 0.4031, "low": 0.3987, "close": 0.4031, "volume": 341.2, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 0.4023, "high": 0.4032, "low": 0.3993, "close": 0.4031, "volume": 1606.9, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 0.4033, "high": 0.4055, "low": 0.4033, "close": 0.4055, "volume": 3152.8, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 0.405, "high": 0.4069, "low": 0.3961, "close": 0.4068, "volume": 3776.5, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 0.4068, "high": 0.4068, "low": 0.4068, "close": 0.4068, "volume": 170.2, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 0.4063, "high": 0.4085, "low": 0.4063, "close": 0.4085, "volume": 2160.5, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 0.4039, "high": 0.4047, "low": 0.4035, "close": 0.4035, "volume": 326.9, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 0.4083, "high": 0.4083, "low": 0.4045, "close": 0.4045, "volume": 27.9, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 0.4045, "high": 0.4049, "low": 0.4011, "close": 0.4049, "volume": 1718.4, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 50.9, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 0.4042, "high": 0.4075, "low": 0.404, "close": 0.4075, "volume": 670.7, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 0.4043, "high": 0.4079, "low": 0.3988, "close": 0.4079, "volume": 2519.3, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 0.4051, "high": 0.4051, "low": 0.4051, "close": 0.4051, "volume": 471.0, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 0.4014, "high": 0.4079, "low": 0.4014, "close": 0.4061, "volume": 185.7, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 0.4029, "high": 0.403, "low": 0.3994, "close": 0.4029, "volume": 8074.3, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 0.403, "high": 0.403, "low": 0.4029, "close": 0.403, "volume": 2649.4, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 49.9, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 0.4026, "high": 0.4026, "low": 0.4026, "close": 0.4026, "volume": 98.9, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 0.4005, "high": 0.4005, "low": 0.4005, "close": 0.4005, "volume": 180.3, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 0.4003, "high": 0.4003, "low": 0.4003, "close": 0.4003, "volume": 484.4, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 0.4024, "high": 0.4024, "low": 0.4024, "close": 0.4024, "volume": 280.0, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 0.4024, "high": 0.4024, "low": 0.4024, "close": 0.4024, "volume": 0.0, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 0.4035, "high": 0.4035, "low": 0.4004, "close": 0.4016, "volume": 3197.3, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 0.4014, "high": 0.4017, "low": 0.4, "close": 0.4, "volume": 1572.0, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 139.8, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 0.0, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 0.3988, "high": 0.4007, "low": 0.3985, "close": 0.3991, "volume": 554.2, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 224.6, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 0.3995, "high": 0.3995, "low": 0.3975, "close": 0.3976, "volume": 796.8, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 0.4002, "high": 0.4002, "low": 0.3997, "close": 0.3997, "volume": 189.9, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 0.3983, "high": 0.3983, "low": 0.3983, "close": 0.3983, "volume": 649.2, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 0.3981, "high": 0.3982, "low": 0.3964, "close": 0.3981, "volume": 1439.2, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 0.3991, "high": 0.3998, "low": 0.3971, "close": 0.3971, "volume": 1514.4, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 0.3987, "high": 0.3987, "low": 0.3961, "close": 0.3975, "volume": 243.3, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 0.3983, "high": 0.3986, "low": 0.3968, "close": 0.3974, "volume": 4680.1, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 0.3974, "high": 0.402, "low": 0.3974, "close": 0.402, "volume": 3706.5, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 0.4045, "high": 0.4078, "low": 0.4032, "close": 0.4032, "volume": 4736.7, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 0.407, "high": 0.407, "low": 0.4043, "close": 0.4043, "volume": 991.4, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 0.4043, "high": 0.4043, "low": 0.4043, "close": 0.4043, "volume": 0.0, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 0.4039, "high": 0.4075, "low": 0.4032, "close": 0.4075, "volume": 7749.4, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 0.4075, "high": 0.4075, "low": 0.4075, "close": 0.4075, "volume": 0.0, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 0.4051, "high": 0.4053, "low": 0.4045, "close": 0.4045, "volume": 2368.0, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 0.4033, "high": 0.4033, "low": 0.4033, "close": 0.4033, "volume": 384.3, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 0.4033, "high": 0.4033, "low": 0.4033, "close": 0.4033, "volume": 0.0, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 0.4033, "high": 0.4033, "low": 0.4033, "close": 0.4033, "volume": 445.5, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 0.4032, "high": 0.4063, "low": 0.4032, "close": 0.4063, "volume": 681.6, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 0.4033, "high": 0.4033, "low": 0.4032, "close": 0.4032, "volume": 7629.4, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 0.4049, "high": 0.4049, "low": 0.4049, "close": 0.4049, "volume": 140.0, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 0.402, "high": 0.4049, "low": 0.4005, "close": 0.4049, "volume": 1215.4, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 0.4049, "high": 0.405, "low": 0.4024, "close": 0.405, "volume": 3776.4, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 0.4049, "high": 0.4049, "low": 0.4049, "close": 0.4049, "volume": 135.1, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 0.4049, "high": 0.4049, "low": 0.4019, "close": 0.4019, "volume": 318.4, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 0.4015, "high": 0.4045, "low": 0.4015, "close": 0.4045, "volume": 1017.4, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 0.4045, "high": 0.4045, "low": 0.3998, "close": 0.4, "volume": 1241.0, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 0.4046, "high": 0.4046, "low": 0.3954, "close": 0.4026, "volume": 4003.0, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 0.403, "high": 0.404, "low": 0.4029, "close": 0.404, "volume": 2871.2, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 0.4041, "high": 0.4047, "low": 0.403, "close": 0.4047, "volume": 109.2, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 0.403, "high": 0.4045, "low": 0.403, "close": 0.4043, "volume": 727.9, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 0.4029, "high": 0.403, "low": 0.4029, "close": 0.403, "volume": 378.0, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 0.403, "high": 0.403, "low": 0.3999, "close": 0.3999, "volume": 2614.2, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 0.398, "high": 0.4028, "low": 0.398, "close": 0.4027, "volume": 813.7, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 0.4027, "high": 0.4028, "low": 0.4027, "close": 0.4028, "volume": 39.0, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 0.4028, "high": 0.4028, "low": 0.4028, "close": 0.4028, "volume": 0.0, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 0.4028, "high": 0.4028, "low": 0.3999, "close": 0.4027, "volume": 882.8, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 0.4027, "high": 0.4027, "low": 0.4026, "close": 0.4026, "volume": 106.8, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 0.4026, "high": 0.4029, "low": 0.4026, "close": 0.4029, "volume": 661.2, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 0.4045, "high": 0.4045, "low": 0.3972, "close": 0.4041, "volume": 1341.3, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 0.4049, "high": 0.405, "low": 0.4017, "close": 0.4049, "volume": 1709.7, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 0.4015, "high": 0.405, "low": 0.4015, "close": 0.405, "volume": 879.8, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 0.405, "high": 0.405, "low": 0.3974, "close": 0.3974, "volume": 4939.1, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 0.4013, "high": 0.405, "low": 0.401, "close": 0.4015, "volume": 1544.1, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 0.3994, "high": 0.4016, "low": 0.3968, "close": 0.3968, "volume": 3548.8, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.3961, "volume": 579.9, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 0.401, "high": 0.4021, "low": 0.3958, "close": 0.3958, "volume": 391.6, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 0.3964, "high": 0.3964, "low": 0.3957, "close": 0.3957, "volume": 356.7, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 0.4049, "high": 0.405, "low": 0.3974, "close": 0.4049, "volume": 3842.3, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 0.3994, "high": 0.3994, "low": 0.3994, "close": 0.3994, "volume": 267.1, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 0.4037, "high": 0.405, "low": 0.4037, "close": 0.4049, "volume": 2797.8, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 0.405, "high": 0.4073, "low": 0.4049, "close": 0.4073, "volume": 1804.6, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 0.4072, "high": 0.41, "low": 0.407, "close": 0.4099, "volume": 1809.7, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 0.4084, "high": 0.4086, "low": 0.4084, "close": 0.4086, "volume": 522.1, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 0.4083, "high": 0.4085, "low": 0.4082, "close": 0.4085, "volume": 236.3, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 0.4096, "high": 0.41, "low": 0.4087, "close": 0.4087, "volume": 699.3, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 0.4087, "high": 0.4087, "low": 0.4087, "close": 0.4087, "volume": 0.0, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 0.4092, "high": 0.4117, "low": 0.4092, "close": 0.4115, "volume": 3624.5, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 0.4064, "high": 0.4084, "low": 0.4064, "close": 0.4084, "volume": 199.9, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 0.4068, "high": 0.41, "low": 0.4061, "close": 0.4061, "volume": 614.0, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 0.4063, "high": 0.4063, "low": 0.406, "close": 0.406, "volume": 365.9, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 0.4094, "high": 0.4098, "low": 0.4072, "close": 0.4079, "volume": 428.2, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 0.4079, "high": 0.4079, "low": 0.4079, "close": 0.4079, "volume": 0.0, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 0.4095, "high": 0.41, "low": 0.4095, "close": 0.4098, "volume": 547.5, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 24.9, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 0.41, "high": 0.415, "low": 0.407, "close": 0.407, "volume": 5099.9, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 0.4132, "high": 0.416, "low": 0.4132, "close": 0.4157, "volume": 532.5, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 0.4153, "high": 0.416, "low": 0.4116, "close": 0.4132, "volume": 5890.4, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 0.4137, "high": 0.4137, "low": 0.4053, "close": 0.4072, "volume": 6200.6, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 0.4062, "high": 0.4104, "low": 0.4056, "close": 0.4093, "volume": 2479.2, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 0.4078, "high": 0.4078, "low": 0.4066, "close": 0.4066, "volume": 23.0, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 0.4061, "high": 0.4069, "low": 0.406, "close": 0.4069, "volume": 1155.3, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 0.4075, "high": 0.4091, "low": 0.4075, "close": 0.4091, "volume": 492.2, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 0.409, "high": 0.4124, "low": 0.4062, "close": 0.4124, "volume": 3454.5, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 0.4056, "high": 0.4058, "low": 0.4056, "close": 0.4058, "volume": 266.0, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 0.4134, "high": 0.4134, "low": 0.4054, "close": 0.4054, "volume": 279.9, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 0.4054, "high": 0.4054, "low": 0.4054, "close": 0.4054, "volume": 0.0, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 0.4054, "high": 0.4054, "low": 0.4054, "close": 0.4054, "volume": 0.0, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 0.413, "high": 0.4135, "low": 0.4086, "close": 0.4126, "volume": 315.9, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 0.4126, "high": 0.4126, "low": 0.4083, "close": 0.4083, "volume": 315.0, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 0.4083, "high": 0.4083, "low": 0.4083, "close": 0.4083, "volume": 0.0, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 0.4138, "high": 0.4155, "low": 0.4137, "close": 0.4149, "volume": 1686.0, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 0.4149, "high": 0.4154, "low": 0.4104, "close": 0.4154, "volume": 336.8, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 0.4154, "high": 0.4155, "low": 0.4104, "close": 0.4153, "volume": 595.7, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 0.4151, "high": 0.4154, "low": 0.4151, "close": 0.4154, "volume": 145.4, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 0.4154, "high": 0.4155, "low": 0.4132, "close": 0.4155, "volume": 9923.0, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 0.4133, "high": 0.4154, "low": 0.4051, "close": 0.4136, "volume": 2441.7, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 0.4135, "high": 0.4136, "low": 0.4123, "close": 0.4136, "volume": 674.2, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 0.4137, "high": 0.4154, "low": 0.4137, "close": 0.4154, "volume": 387.4, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 0.4153, "high": 0.4204, "low": 0.4141, "close": 0.4201, "volume": 7745.6, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 0.4204, "high": 0.4235, "low": 0.4177, "close": 0.4216, "volume": 4485.9, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 0.4235, "high": 0.428, "low": 0.4214, "close": 0.4262, "volume": 3526.0, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 0.4238, "high": 0.43, "low": 0.4234, "close": 0.4263, "volume": 4374.9, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 0.4266, "high": 0.43, "low": 0.4197, "close": 0.4265, "volume": 12009.8, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 0.4282, "high": 0.4282, "low": 0.421, "close": 0.4245, "volume": 989.4, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 0.4247, "high": 0.4268, "low": 0.4206, "close": 0.4211, "volume": 1297.8, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 0.4221, "high": 0.4239, "low": 0.4201, "close": 0.4203, "volume": 505.9, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 0.4243, "high": 0.4243, "low": 0.421, "close": 0.4211, "volume": 433.7, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 0.4248, "high": 0.4248, "low": 0.413, "close": 0.4175, "volume": 4986.2, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 0.4175, "high": 0.4227, "low": 0.4165, "close": 0.4227, "volume": 6478.9, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 0.4203, "high": 0.4237, "low": 0.4174, "close": 0.4221, "volume": 11227.4, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 0.4218, "high": 0.4236, "low": 0.4218, "close": 0.4236, "volume": 344.4, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 0.4207, "high": 0.424, "low": 0.415, "close": 0.424, "volume": 5082.6, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 0.4241, "high": 0.4255, "low": 0.4232, "close": 0.4232, "volume": 1057.6, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 0.4254, "high": 0.4306, "low": 0.4254, "close": 0.4306, "volume": 2832.0, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 0.4306, "high": 0.431, "low": 0.4291, "close": 0.431, "volume": 451.2, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 0.431, "high": 0.4317, "low": 0.431, "close": 0.4317, "volume": 488.5, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 0.4277, "high": 0.4364, "low": 0.4277, "close": 0.4364, "volume": 2257.7, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 0.4368, "high": 0.44, "low": 0.4321, "close": 0.4321, "volume": 5427.2, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 0.4311, "high": 0.4337, "low": 0.4311, "close": 0.4311, "volume": 686.5, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 0.4311, "high": 0.4311, "low": 0.4307, "close": 0.4307, "volume": 532.0, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 0.4316, "high": 0.4392, "low": 0.4316, "close": 0.4392, "volume": 592.1, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 0.4369, "high": 0.4369, "low": 0.4306, "close": 0.4314, "volume": 1128.5, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 0.436, "high": 0.44, "low": 0.4335, "close": 0.4354, "volume": 10162.8, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 0.4363, "high": 0.4363, "low": 0.4346, "close": 0.4346, "volume": 1086.8, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 0.4348, "high": 0.4348, "low": 0.4285, "close": 0.4304, "volume": 6843.4, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 0.4308, "high": 0.4338, "low": 0.4305, "close": 0.4326, "volume": 377.3, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 0.4326, "high": 0.4328, "low": 0.4286, "close": 0.4328, "volume": 566.4, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 0.4286, "high": 0.432, "low": 0.4259, "close": 0.4259, "volume": 2217.7, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 0.4272, "high": 0.4326, "low": 0.4269, "close": 0.4323, "volume": 1449.2, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 0.4323, "high": 0.4323, "low": 0.4259, "close": 0.432, "volume": 1366.5, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 0.4314, "high": 0.4323, "low": 0.4261, "close": 0.4311, "volume": 3473.9, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 0.4299, "high": 0.4323, "low": 0.429, "close": 0.4291, "volume": 2460.5, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 0.4318, "high": 0.4323, "low": 0.42, "close": 0.4319, "volume": 12360.3, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 0.4296, "high": 0.4318, "low": 0.4293, "close": 0.4293, "volume": 1704.5, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 0.4322, "high": 0.4322, "low": 0.427, "close": 0.4273, "volume": 606.3, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 0.4313, "high": 0.4322, "low": 0.4295, "close": 0.4322, "volume": 1323.5, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 0.4323, "high": 0.44, "low": 0.4289, "close": 0.4303, "volume": 9224.8, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 0.4303, "high": 0.4303, "low": 0.4303, "close": 0.4303, "volume": 0.0, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 0.4289, "high": 0.4289, "low": 0.4289, "close": 0.4289, "volume": 140.0, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 0.4289, "high": 0.4289, "low": 0.4285, "close": 0.4285, "volume": 514.5, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 0.4279, "high": 0.4279, "low": 0.4259, "close": 0.4259, "volume": 716.7, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 0.4232, "high": 0.4232, "low": 0.4207, "close": 0.4219, "volume": 1834.7, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 0.4252, "high": 0.4323, "low": 0.4252, "close": 0.4323, "volume": 3328.4, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 0.4251, "high": 0.4259, "low": 0.4251, "close": 0.4259, "volume": 352.4, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 0.4259, "high": 0.4259, "low": 0.4259, "close": 0.4259, "volume": 294.0, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 0.4257, "high": 0.4257, "low": 0.4224, "close": 0.4224, "volume": 637.9, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 0.4226, "high": 0.4255, "low": 0.4214, "close": 0.4255, "volume": 2765.6, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 0.4254, "high": 0.4254, "low": 0.4254, "close": 0.4254, "volume": 81.6, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 0.4218, "high": 0.4218, "low": 0.4218, "close": 0.4218, "volume": 19.7, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 0.4221, "high": 0.4253, "low": 0.4221, "close": 0.4221, "volume": 196.6, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 0.4222, "high": 0.4253, "low": 0.4214, "close": 0.4214, "volume": 1447.4, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 0.4214, "high": 0.4214, "low": 0.4214, "close": 0.4214, "volume": 0.0, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 0.425, "high": 0.4252, "low": 0.4207, "close": 0.4214, "volume": 2708.5, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 0.4214, "high": 0.4247, "low": 0.4207, "close": 0.424, "volume": 2098.1, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 0.4209, "high": 0.4254, "low": 0.4207, "close": 0.4254, "volume": 4164.0, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 0.4208, "high": 0.4253, "low": 0.4207, "close": 0.4209, "volume": 2921.1, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 0.4253, "high": 0.4253, "low": 0.4207, "close": 0.4207, "volume": 233.7, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 0.0, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 2306.8, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 383.5, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 0.4258, "high": 0.4258, "low": 0.4258, "close": 0.4258, "volume": 11.7, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 79.3, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 536.1, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 0.0, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 0.0, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 0.4207, "high": 0.4239, "low": 0.4207, "close": 0.4238, "volume": 13987.9, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 0.4238, "high": 0.4238, "low": 0.4238, "close": 0.4238, "volume": 0.0, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 0.4238, "high": 0.4238, "low": 0.4238, "close": 0.4238, "volume": 0.0, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 0.4207, "high": 0.4207, "low": 0.4169, "close": 0.4169, "volume": 2018.2, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 0.4169, "high": 0.4169, "low": 0.4169, "close": 0.4169, "volume": 0.0, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 0.4168, "high": 0.4168, "low": 0.4168, "close": 0.4168, "volume": 106.3, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 0.4168, "high": 0.4222, "low": 0.413, "close": 0.416, "volume": 22312.3, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 0.4171, "high": 0.4215, "low": 0.413, "close": 0.4215, "volume": 297.1, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 0.4215, "high": 0.4225, "low": 0.4163, "close": 0.4225, "volume": 1165.6, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 0.4214, "high": 0.4214, "low": 0.4188, "close": 0.4188, "volume": 85.1, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 0.4219, "high": 0.4223, "low": 0.4175, "close": 0.4221, "volume": 380.3, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 0.4194, "high": 0.424, "low": 0.3934, "close": 0.4159, "volume": 29079.9, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 0.416, "high": 0.4186, "low": 0.4142, "close": 0.4182, "volume": 1953.6, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 0.4179, "high": 0.4186, "low": 0.4164, "close": 0.4186, "volume": 1867.9, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 0.4185, "high": 0.4185, "low": 0.4123, "close": 0.4127, "volume": 2955.7, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 0.4146, "high": 0.4157, "low": 0.4091, "close": 0.4098, "volume": 1344.7, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 0.4105, "high": 0.4106, "low": 0.4072, "close": 0.4086, "volume": 3380.7, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 0.4074, "high": 0.4098, "low": 0.4035, "close": 0.4079, "volume": 2872.8, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 0.4098, "high": 0.4098, "low": 0.4093, "close": 0.4098, "volume": 2124.9, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 0.4098, "high": 0.4098, "low": 0.4096, "close": 0.4096, "volume": 564.2, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 0.4096, "high": 0.4133, "low": 0.4096, "close": 0.4133, "volume": 9410.7, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 0.4133, "high": 0.4133, "low": 0.4133, "close": 0.4133, "volume": 0.0, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 0.4105, "high": 0.4105, "low": 0.4105, "close": 0.4105, "volume": 449.3, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 0.41, "high": 0.4108, "low": 0.4059, "close": 0.4071, "volume": 3204.9, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 0.4067, "high": 0.4072, "low": 0.3991, "close": 0.4065, "volume": 4738.0, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 0.4032, "high": 0.4075, "low": 0.401, "close": 0.4041, "volume": 2598.3, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 0.4042, "high": 0.4066, "low": 0.4035, "close": 0.4066, "volume": 1536.5, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 0.4053, "high": 0.4053, "low": 0.404, "close": 0.4042, "volume": 163.7, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 0.4035, "high": 0.4062, "low": 0.4032, "close": 0.4032, "volume": 668.2, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 0.4032, "high": 0.4064, "low": 0.4032, "close": 0.4064, "volume": 1116.6, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 0.4029, "high": 0.4029, "low": 0.3834, "close": 0.4013, "volume": 32403.0, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 0.4029, "high": 0.4033, "low": 0.4029, "close": 0.4033, "volume": 65.2, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 0.4012, "high": 0.4012, "low": 0.3924, "close": 0.4004, "volume": 4042.2, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 0.3975, "high": 0.4002, "low": 0.3974, "close": 0.4002, "volume": 735.5, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 0.399, "high": 0.4005, "low": 0.399, "close": 0.4005, "volume": 257.7, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 0.4003, "high": 0.4005, "low": 0.4003, "close": 0.4005, "volume": 615.3, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 0.4005, "high": 0.4005, "low": 0.4005, "close": 0.4005, "volume": 0.0, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 0.4005, "high": 0.4034, "low": 0.3971, "close": 0.3971, "volume": 4855.8, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 0.3986, "high": 0.3986, "low": 0.3986, "close": 0.3986, "volume": 231.5, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 0.3961, "high": 0.3992, "low": 0.3901, "close": 0.3937, "volume": 3975.5, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 0.3946, "high": 0.3959, "low": 0.3875, "close": 0.3929, "volume": 4211.8, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 0.3945, "high": 0.3989, "low": 0.3945, "close": 0.3989, "volume": 3772.3, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 0.3989, "high": 0.4033, "low": 0.397, "close": 0.4033, "volume": 1213.2, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 0.4033, "high": 0.4034, "low": 0.3987, "close": 0.3987, "volume": 264.2, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 0.4006, "high": 0.4033, "low": 0.4003, "close": 0.4008, "volume": 724.5, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 0.4034, "high": 0.4041, "low": 0.4006, "close": 0.402, "volume": 1750.2, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 0.4021, "high": 0.4022, "low": 0.4021, "close": 0.4022, "volume": 100.0, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 612.9, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 0.0, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 0.0, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 3.5, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 0.4022, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 40289.2, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 0.4, "high": 0.4, "low": 0.3944, "close": 0.3944, "volume": 39127.9, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 0.3937, "high": 0.3937, "low": 0.3836, "close": 0.3855, "volume": 8850.6, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 0.3871, "high": 0.3886, "low": 0.3824, "close": 0.384, "volume": 4628.6, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 0.3827, "high": 0.3827, "low": 0.37, "close": 0.3791, "volume": 13049.1, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 0.3791, "high": 0.3815, "low": 0.3791, "close": 0.3814, "volume": 3151.0, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 0.3814, "high": 0.385, "low": 0.3738, "close": 0.3792, "volume": 8952.2, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 0.3784, "high": 0.3784, "low": 0.3726, "close": 0.3726, "volume": 3749.9, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 0.3729, "high": 0.3757, "low": 0.3729, "close": 0.3742, "volume": 285.3, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 0.3738, "high": 0.3753, "low": 0.372, "close": 0.3723, "volume": 2141.2, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 0.3748, "high": 0.3748, "low": 0.37, "close": 0.3706, "volume": 4199.0, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 0.3735, "high": 0.378, "low": 0.3717, "close": 0.3759, "volume": 2866.7, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 0.3784, "high": 0.3823, "low": 0.3784, "close": 0.3823, "volume": 5021.7, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 0.3804, "high": 0.3826, "low": 0.3785, "close": 0.3826, "volume": 2498.4, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 0.383, "high": 0.3843, "low": 0.3829, "close": 0.3829, "volume": 933.5, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 0.3821, "high": 0.3839, "low": 0.3802, "close": 0.3839, "volume": 1354.4, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 0.3807, "high": 0.3823, "low": 0.379, "close": 0.379, "volume": 1297.9, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 0.3823, "high": 0.385, "low": 0.3808, "close": 0.385, "volume": 2779.6, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17.2, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 0.3848, "high": 0.385, "low": 0.3848, "close": 0.385, "volume": 664.1, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 0.3824, "high": 0.3824, "low": 0.3811, "close": 0.3811, "volume": 140.0, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 0.3802, "high": 0.383, "low": 0.3784, "close": 0.3803, "volume": 518.9, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 0.3805, "high": 0.3805, "low": 0.3759, "close": 0.3759, "volume": 2467.0, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 0.3764, "high": 0.3764, "low": 0.3759, "close": 0.3759, "volume": 576.4, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 0.3759, "high": 0.3759, "low": 0.3759, "close": 0.3759, "volume": 0.0, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 0.3767, "high": 0.3796, "low": 0.3766, "close": 0.3796, "volume": 438.2, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 0.3765, "high": 0.3798, "low": 0.3762, "close": 0.3762, "volume": 195.2, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 26.0, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 0.38, "high": 0.3831, "low": 0.38, "close": 0.3813, "volume": 671.5, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 0.3784, "high": 0.3784, "low": 0.3757, "close": 0.3757, "volume": 2392.8, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 0.3752, "high": 0.3752, "low": 0.372, "close": 0.372, "volume": 8339.4, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 0.372, "high": 0.3756, "low": 0.372, "close": 0.3756, "volume": 1054.2, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 0.3757, "high": 0.3826, "low": 0.3732, "close": 0.3803, "volume": 9892.3, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 0.3825, "high": 0.3825, "low": 0.3739, "close": 0.3739, "volume": 4683.5, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 10.4, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 0.3744, "high": 0.3744, "low": 0.3725, "close": 0.374, "volume": 1128.3, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 0.3739, "high": 0.3775, "low": 0.3739, "close": 0.3775, "volume": 2282.2, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 0.3772, "high": 0.3774, "low": 0.3758, "close": 0.3758, "volume": 623.0, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 0.377, "high": 0.377, "low": 0.3738, "close": 0.3738, "volume": 108.2, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 0.3772, "high": 0.3776, "low": 0.3772, "close": 0.3776, "volume": 107.6, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 0.3742, "high": 0.3743, "low": 0.3742, "close": 0.3743, "volume": 142.0, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 0.3767, "high": 0.3778, "low": 0.3767, "close": 0.3769, "volume": 1020.0, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 0.3753, "high": 0.3753, "low": 0.3753, "close": 0.3753, "volume": 260.0, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 0.3738, "high": 0.3738, "low": 0.3725, "close": 0.3725, "volume": 3023.9, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 768.6, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 3.8, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 8.8, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 0.0, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 1650.7, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 33.9, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 0.3725, "high": 0.3824, "low": 0.3689, "close": 0.3689, "volume": 34085.2, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 0.3689, "high": 0.3689, "low": 0.3689, "close": 0.3689, "volume": 0.0, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 0.3707, "high": 0.3725, "low": 0.37, "close": 0.3725, "volume": 959.7, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 0.373, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 514.4, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 0.3736, "high": 0.3757, "low": 0.3736, "close": 0.3757, "volume": 2443.5, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 0.3757, "high": 0.3758, "low": 0.3757, "close": 0.3758, "volume": 1643.0, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 0.3757, "high": 0.3772, "low": 0.3757, "close": 0.3772, "volume": 4809.4, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 0.3773, "high": 0.3787, "low": 0.3773, "close": 0.3787, "volume": 548.0, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 0.3782, "high": 0.3782, "low": 0.378, "close": 0.378, "volume": 556.5, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 0.3759, "high": 0.376, "low": 0.3758, "close": 0.3758, "volume": 117.1, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 0.3758, "high": 0.3773, "low": 0.3758, "close": 0.3773, "volume": 7436.4, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 0.3773, "high": 0.3789, "low": 0.3769, "close": 0.3769, "volume": 1050.2, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 0.3768, "high": 0.3769, "low": 0.3768, "close": 0.3769, "volume": 356.9, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 0.3768, "high": 0.3769, "low": 0.374, "close": 0.3769, "volume": 2112.4, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 0.3768, "high": 0.3768, "low": 0.3744, "close": 0.3768, "volume": 1031.2, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 0.3768, "high": 0.3768, "low": 0.3768, "close": 0.3768, "volume": 228.9, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 0.3768, "high": 0.3768, "low": 0.3768, "close": 0.3768, "volume": 0.0, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 0.3767, "high": 0.3768, "low": 0.3767, "close": 0.3768, "volume": 11374.2, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 0.3768, "high": 0.3768, "low": 0.3752, "close": 0.3752, "volume": 880.8, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 0.3752, "high": 0.3777, "low": 0.375, "close": 0.3752, "volume": 12924.6, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 0.3752, "high": 0.3752, "low": 0.3752, "close": 0.3752, "volume": 13846.2, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 0.3752, "high": 0.3752, "low": 0.3741, "close": 0.3752, "volume": 4917.3, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 0.3752, "high": 0.3795, "low": 0.3752, "close": 0.3795, "volume": 16084.2, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 0.3795, "high": 0.3795, "low": 0.3795, "close": 0.3795, "volume": 0.0, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 0.3802, "high": 0.3811, "low": 0.3785, "close": 0.3811, "volume": 77.0, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 0.3811, "high": 0.3843, "low": 0.3811, "close": 0.3843, "volume": 1871.1, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 0.3812, "high": 0.3823, "low": 0.373, "close": 0.3822, "volume": 7270.1, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 0.3788, "high": 0.3837, "low": 0.3786, "close": 0.3837, "volume": 3672.8, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 0.3836, "high": 0.3836, "low": 0.3836, "close": 0.3836, "volume": 25.7, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 0.3833, "high": 0.3834, "low": 0.3829, "close": 0.3829, "volume": 715.1, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 0.3829, "high": 0.3829, "low": 0.3828, "close": 0.3828, "volume": 511.7, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 0.3809, "high": 0.383, "low": 0.3762, "close": 0.3788, "volume": 15850.6, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 0.3788, "high": 0.382, "low": 0.3788, "close": 0.3809, "volume": 12458.3, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 0.3811, "high": 0.3834, "low": 0.3811, "close": 0.3834, "volume": 705.9, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 0.3827, "high": 0.3827, "low": 0.3809, "close": 0.3809, "volume": 92.5, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 0.3831, "high": 0.3831, "low": 0.3831, "close": 0.3831, "volume": 521.8, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 0.3802, "high": 0.3802, "low": 0.3782, "close": 0.3782, "volume": 50.1, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 0.3782, "high": 0.3782, "low": 0.3782, "close": 0.3782, "volume": 0.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 0.3824, "high": 0.3836, "low": 0.3824, "close": 0.3836, "volume": 59.6, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 0.3836, "high": 0.3837, "low": 0.381, "close": 0.3819, "volume": 274.5, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 10.4, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 0.0, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 0.3815, "high": 0.3815, "low": 0.3814, "close": 0.3814, "volume": 161.2, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 0.381, "high": 0.3831, "low": 0.3808, "close": 0.3831, "volume": 403.2, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 0.3811, "high": 0.3811, "low": 0.3811, "close": 0.3811, "volume": 29.0, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 0.3832, "high": 0.3835, "low": 0.3832, "close": 0.3835, "volume": 83.9, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 0.3831, "high": 0.3831, "low": 0.3783, "close": 0.3783, "volume": 1106.3, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 0.3818, "high": 0.3821, "low": 0.3785, "close": 0.3821, "volume": 105.2, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 0.3817, "high": 0.3817, "low": 0.3817, "close": 0.3817, "volume": 10.0, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 0.3807, "high": 0.3811, "low": 0.3807, "close": 0.3811, "volume": 393.5, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 0.3784, "high": 0.3808, "low": 0.3784, "close": 0.3807, "volume": 228.8, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 0.3785, "high": 0.3788, "low": 0.371, "close": 0.3737, "volume": 4841.0, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 0.3773, "high": 0.3773, "low": 0.3716, "close": 0.3744, "volume": 421.7, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 0.3737, "high": 0.3752, "low": 0.3715, "close": 0.3715, "volume": 11456.2, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 0.3731, "high": 0.3758, "low": 0.373, "close": 0.3758, "volume": 1664.0, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 0.3772, "high": 0.3772, "low": 0.3769, "close": 0.3772, "volume": 123.0, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 0.378, "high": 0.379, "low": 0.3762, "close": 0.3762, "volume": 268.9, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 0.3762, "high": 0.3762, "low": 0.3759, "close": 0.3759, "volume": 582.9, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 0.3764, "high": 0.3764, "low": 0.3764, "close": 0.3764, "volume": 285.3, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 0.3761, "high": 0.3761, "low": 0.3761, "close": 0.3761, "volume": 302.8, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 0.3759, "high": 0.3759, "low": 0.3759, "close": 0.3759, "volume": 199.9, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 0.3793, "high": 0.3793, "low": 0.3793, "close": 0.3793, "volume": 28.4, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 0.3759, "high": 0.3776, "low": 0.37, "close": 0.3742, "volume": 6815.7, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 0.3772, "high": 0.3773, "low": 0.3772, "close": 0.3773, "volume": 394.7, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 0.3747, "high": 0.3748, "low": 0.3747, "close": 0.3748, "volume": 70.0, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 0.3748, "high": 0.3748, "low": 0.3748, "close": 0.3748, "volume": 0.0, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 0.3771, "high": 0.3774, "low": 0.3752, "close": 0.3774, "volume": 737.4, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 0.3774, "high": 0.3774, "low": 0.3774, "close": 0.3774, "volume": 0.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 0.3756, "high": 0.3795, "low": 0.3756, "close": 0.3795, "volume": 3113.8, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 0.3794, "high": 0.3805, "low": 0.3794, "close": 0.3805, "volume": 1274.8, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 0.3793, "high": 0.3793, "low": 0.3787, "close": 0.3787, "volume": 153.1, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 0.381, "high": 0.381, "low": 0.3792, "close": 0.3792, "volume": 261.0, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 0.381, "high": 0.3824, "low": 0.3803, "close": 0.3823, "volume": 1502.2, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 0.3823, "high": 0.385, "low": 0.3805, "close": 0.3814, "volume": 3772.3, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 0.3818, "high": 0.3818, "low": 0.3815, "close": 0.3815, "volume": 796.1, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 0.3815, "high": 0.3815, "low": 0.3815, "close": 0.3815, "volume": 0.0, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 0.3807, "high": 0.3835, "low": 0.3807, "close": 0.3832, "volume": 54.4, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 0.383, "high": 0.3831, "low": 0.383, "close": 0.383, "volume": 1675.6, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 0.3831, "high": 0.3831, "low": 0.3807, "close": 0.3807, "volume": 1012.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 0.3806, "high": 0.3809, "low": 0.3806, "close": 0.3809, "volume": 406.2, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 0.3825, "high": 0.385, "low": 0.3814, "close": 0.3815, "volume": 361.2, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 0.3814, "high": 0.3853, "low": 0.3814, "close": 0.3829, "volume": 2874.8, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 0.385, "high": 0.3874, "low": 0.3841, "close": 0.3874, "volume": 1998.1, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 0.3874, "high": 0.3874, "low": 0.3833, "close": 0.3868, "volume": 2450.5, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 0.3841, "high": 0.3865, "low": 0.3832, "close": 0.3832, "volume": 211.4, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 0.3858, "high": 0.3858, "low": 0.3858, "close": 0.3858, "volume": 867.0, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 297.0, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 0.3858, "high": 0.3858, "low": 0.3839, "close": 0.3839, "volume": 579.6, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 0.3857, "high": 0.3857, "low": 0.3857, "close": 0.3857, "volume": 76.5, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 0.3857, "high": 0.3857, "low": 0.372, "close": 0.3852, "volume": 6382.2, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 0.3852, "high": 0.3866, "low": 0.381, "close": 0.3866, "volume": 3194.1, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 0.3829, "high": 0.3829, "low": 0.3825, "close": 0.3825, "volume": 1757.6, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 0.3824, "high": 0.3824, "low": 0.3701, "close": 0.3803, "volume": 23702.0, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 0.3805, "high": 0.3811, "low": 0.3805, "close": 0.3811, "volume": 1249.4, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 0.3811, "high": 0.3824, "low": 0.3811, "close": 0.3824, "volume": 544.9, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 0.3823, "high": 0.3853, "low": 0.3823, "close": 0.3853, "volume": 4109.2, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 0.3846, "high": 0.385, "low": 0.3832, "close": 0.3846, "volume": 1734.0, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 0.3846, "high": 0.3846, "low": 0.3846, "close": 0.3846, "volume": 1701.3, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 0.3846, "high": 0.385, "low": 0.3846, "close": 0.3846, "volume": 1268.8, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 0.3846, "high": 0.3846, "low": 0.3783, "close": 0.3806, "volume": 1346.7, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 0.3797, "high": 0.3817, "low": 0.3788, "close": 0.3817, "volume": 376.1, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 0.38, "high": 0.38, "low": 0.3781, "close": 0.3781, "volume": 178.7, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 0.3793, "high": 0.3794, "low": 0.3792, "close": 0.3793, "volume": 1189.4, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 0.379, "high": 0.3805, "low": 0.377, "close": 0.377, "volume": 1163.6, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 0.3767, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1502.4, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 0.3758, "high": 0.3772, "low": 0.3748, "close": 0.3749, "volume": 165.5, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 0.3748, "high": 0.375, "low": 0.3744, "close": 0.3745, "volume": 363.8, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 0.3745, "high": 0.3752, "low": 0.372, "close": 0.3744, "volume": 1467.7, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 0.3753, "high": 0.3754, "low": 0.371, "close": 0.3728, "volume": 4378.6, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 0.3724, "high": 0.3754, "low": 0.3723, "close": 0.3737, "volume": 1173.7, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 0.3736, "high": 0.3736, "low": 0.3736, "close": 0.3736, "volume": 23.8, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 0.3735, "high": 0.3735, "low": 0.3735, "close": 0.3735, "volume": 39.3, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 0.3735, "high": 0.3736, "low": 0.3735, "close": 0.3736, "volume": 1334.8, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 47.8, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 0.372, "high": 0.3733, "low": 0.3717, "close": 0.3733, "volume": 796.4, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 0.3719, "high": 0.3732, "low": 0.3719, "close": 0.3732, "volume": 167.6, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 0.3719, "high": 0.3732, "low": 0.3719, "close": 0.3732, "volume": 864.8, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 0.3732, "high": 0.3733, "low": 0.3715, "close": 0.3715, "volume": 1328.7, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 0.3719, "high": 0.3736, "low": 0.3718, "close": 0.3735, "volume": 3350.5, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 0.3736, "high": 0.3753, "low": 0.3719, "close": 0.3719, "volume": 2796.8, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 0.375, "high": 0.375, "low": 0.372, "close": 0.3736, "volume": 339.7, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 0.3724, "high": 0.3756, "low": 0.371, "close": 0.3735, "volume": 1794.0, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 0.3735, "high": 0.3735, "low": 0.3718, "close": 0.3718, "volume": 495.7, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 0.3733, "high": 0.3733, "low": 0.3733, "close": 0.3733, "volume": 17.5, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 0.3711, "high": 0.3735, "low": 0.3711, "close": 0.3734, "volume": 289.6, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 0.3719, "high": 0.3757, "low": 0.3715, "close": 0.3757, "volume": 3242.3, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 0.3761, "high": 0.3771, "low": 0.376, "close": 0.3761, "volume": 1542.2, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 0.3758, "high": 0.3758, "low": 0.3758, "close": 0.3758, "volume": 184.8, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 0.3757, "high": 0.3757, "low": 0.3722, "close": 0.3722, "volume": 1021.7, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 26.6, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 0.3754, "high": 0.3782, "low": 0.3753, "close": 0.3754, "volume": 2060.2, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 0.3749, "high": 0.3776, "low": 0.3743, "close": 0.3745, "volume": 510.1, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 0.3737, "high": 0.3737, "low": 0.373, "close": 0.373, "volume": 925.8, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 0.3773, "high": 0.3792, "low": 0.3741, "close": 0.3748, "volume": 3362.1, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 0.3758, "high": 0.3758, "low": 0.3758, "close": 0.3758, "volume": 170.7, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 0.3787, "high": 0.3791, "low": 0.3758, "close": 0.3762, "volume": 1277.1, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 0.3761, "high": 0.3761, "low": 0.3761, "close": 0.3761, "volume": 251.5, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 0.3756, "high": 0.3756, "low": 0.3748, "close": 0.3754, "volume": 717.4, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 0.3757, "high": 0.3757, "low": 0.3749, "close": 0.3749, "volume": 545.8, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 0.3755, "high": 0.3788, "low": 0.3755, "close": 0.3788, "volume": 1326.0, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 0.3771, "high": 0.3778, "low": 0.3756, "close": 0.3756, "volume": 2103.2, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 0.3754, "high": 0.3754, "low": 0.3749, "close": 0.3749, "volume": 1561.0, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 0.3748, "high": 0.3749, "low": 0.3734, "close": 0.3734, "volume": 3116.8, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26.5, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 0.3731, "high": 0.3741, "low": 0.371, "close": 0.3741, "volume": 2550.0, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 0.3711, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 424.8, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 0.371, "high": 0.3722, "low": 0.3702, "close": 0.3718, "volume": 927.5, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 20.4, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 0.3769, "high": 0.3769, "low": 0.3652, "close": 0.3652, "volume": 11757.0, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 0.3647, "high": 0.3671, "low": 0.3645, "close": 0.3671, "volume": 1037.0, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 0.3646, "high": 0.3646, "low": 0.3636, "close": 0.3636, "volume": 1171.6, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 0.3636, "high": 0.3679, "low": 0.3619, "close": 0.3679, "volume": 1483.2, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 0.3677, "high": 0.3677, "low": 0.3677, "close": 0.3677, "volume": 168.9, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 0.3634, "high": 0.3677, "low": 0.3634, "close": 0.3645, "volume": 130.2, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 0.3645, "high": 0.3645, "low": 0.3615, "close": 0.3645, "volume": 33713.8, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 0.3646, "high": 0.3646, "low": 0.3646, "close": 0.3646, "volume": 102.6, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 0.3628, "high": 0.3686, "low": 0.3628, "close": 0.3643, "volume": 72.2, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 0.3643, "high": 0.3643, "low": 0.3643, "close": 0.3643, "volume": 0.0, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 36.4, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 0.3678, "high": 0.3685, "low": 0.3678, "close": 0.3685, "volume": 190.2, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 0.3685, "high": 0.3685, "low": 0.3685, "close": 0.3685, "volume": 0.0, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 0.3685, "high": 0.3685, "low": 0.3685, "close": 0.3685, "volume": 0.0, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 0.363, "high": 0.363, "low": 0.3618, "close": 0.3618, "volume": 806.2, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 0.3625, "high": 0.3627, "low": 0.3623, "close": 0.3627, "volume": 138.4, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 0.3627, "high": 0.3627, "low": 0.3627, "close": 0.3627, "volume": 0.0, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 0.3676, "high": 0.3676, "low": 0.3635, "close": 0.3636, "volume": 980.4, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 0.3636, "high": 0.3648, "low": 0.3636, "close": 0.3645, "volume": 1233.9, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 0.3666, "high": 0.3666, "low": 0.3666, "close": 0.3666, "volume": 136.3, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 0.3637, "high": 0.3638, "low": 0.3637, "close": 0.3638, "volume": 288.9, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 0.3638, "high": 0.3666, "low": 0.3638, "close": 0.3666, "volume": 48.2, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 0.3638, "high": 0.3639, "low": 0.3638, "close": 0.3638, "volume": 1788.2, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 0.364, "high": 0.3667, "low": 0.364, "close": 0.3665, "volume": 2115.9, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 0.3666, "high": 0.3666, "low": 0.364, "close": 0.364, "volume": 340.3, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 0.3666, "high": 0.3674, "low": 0.3666, "close": 0.3674, "volume": 671.5, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 0.3674, "high": 0.3674, "low": 0.3646, "close": 0.3646, "volume": 586.3, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 0.3674, "high": 0.3675, "low": 0.3673, "close": 0.3675, "volume": 1725.7, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 0.3656, "high": 0.3656, "low": 0.3655, "close": 0.3655, "volume": 188.0, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 0.3649, "high": 0.3649, "low": 0.3642, "close": 0.3642, "volume": 949.4, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 0.3697, "high": 0.3697, "low": 0.364, "close": 0.364, "volume": 2360.4, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 0.3663, "high": 0.3663, "low": 0.3662, "close": 0.3662, "volume": 648.5, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 0.3701, "high": 0.3715, "low": 0.3701, "close": 0.3715, "volume": 2493.6, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 0.3686, "high": 0.3715, "low": 0.3684, "close": 0.3699, "volume": 1001.1, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 0.3699, "high": 0.3716, "low": 0.3652, "close": 0.3652, "volume": 6350.2, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 0.3695, "high": 0.3695, "low": 0.3695, "close": 0.3695, "volume": 9.5, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 0.3719, "high": 0.373, "low": 0.3719, "close": 0.373, "volume": 327.2, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 0.3726, "high": 0.3726, "low": 0.3726, "close": 0.3726, "volume": 75.0, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 0.37, "high": 0.37, "low": 0.3674, "close": 0.3674, "volume": 50.0, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 0.37, "high": 0.37, "low": 0.3649, "close": 0.37, "volume": 166.4, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 0.3701, "high": 0.3701, "low": 0.3659, "close": 0.3659, "volume": 864.0, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 0.3674, "high": 0.3729, "low": 0.3643, "close": 0.3671, "volume": 5821.6, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 0.3678, "high": 0.3679, "low": 0.3677, "close": 0.3679, "volume": 167.3, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 0.3664, "high": 0.3668, "low": 0.3664, "close": 0.3668, "volume": 71.8, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 0.3729, "high": 0.3729, "low": 0.3642, "close": 0.3727, "volume": 1388.6, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 0.3649, "high": 0.3729, "low": 0.3649, "close": 0.3729, "volume": 207.1, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 0.3729, "high": 0.3729, "low": 0.3729, "close": 0.3729, "volume": 1643.6, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 0.3729, "high": 0.373, "low": 0.3729, "close": 0.3729, "volume": 1880.0, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 0.3729, "high": 0.373, "low": 0.3729, "close": 0.373, "volume": 461.9, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 0.373, "high": 0.373, "low": 0.3729, "close": 0.3729, "volume": 2874.1, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 0.3726, "high": 0.3737, "low": 0.369, "close": 0.3737, "volume": 485.8, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 0.3675, "high": 0.3675, "low": 0.3675, "close": 0.3675, "volume": 69.4, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 801.8, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 56.0, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 678.5, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 0.3647, "high": 0.3674, "low": 0.3646, "close": 0.3674, "volume": 798.0, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 134.5, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 0.0, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 0.0, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 0.3685, "high": 0.3737, "low": 0.3683, "close": 0.3737, "volume": 1460.6, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 0.3694, "high": 0.3737, "low": 0.3693, "close": 0.3737, "volume": 238.0, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 53.5, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 0.3737, "high": 0.3737, "low": 0.3693, "close": 0.3695, "volume": 1154.4, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 0.3655, "high": 0.3655, "low": 0.3655, "close": 0.3655, "volume": 81.8, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 0.3724, "high": 0.375, "low": 0.365, "close": 0.3664, "volume": 13185.1, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 0.3673, "high": 0.3673, "low": 0.365, "close": 0.3656, "volume": 1428.3, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 0.3664, "high": 0.3689, "low": 0.3656, "close": 0.3689, "volume": 3546.1, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 0.3689, "high": 0.3732, "low": 0.365, "close": 0.3732, "volume": 856.9, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 0.3727, "high": 0.3727, "low": 0.3653, "close": 0.3653, "volume": 121.9, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 0.3727, "high": 0.3727, "low": 0.3727, "close": 0.3727, "volume": 13.4, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 0.3653, "high": 0.3653, "low": 0.3653, "close": 0.3653, "volume": 4.0, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 0.3651, "high": 0.3715, "low": 0.365, "close": 0.3715, "volume": 17111.7, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 0.3715, "high": 0.373, "low": 0.3653, "close": 0.373, "volume": 6869.9, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 0.3732, "high": 0.3737, "low": 0.3732, "close": 0.3737, "volume": 7113.6, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 0.3667, "high": 0.3667, "low": 0.365, "close": 0.365, "volume": 478.2, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 132.5, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 117.6, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 260.8, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 681.1, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 99.9, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 512.5, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 0.365, "high": 0.3714, "low": 0.365, "close": 0.365, "volume": 1946.1, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 7377.7, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 429.3, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 0.365, "high": 0.3738, "low": 0.365, "close": 0.3738, "volume": 7997.3, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 0.365, "high": 0.3738, "low": 0.365, "close": 0.3738, "volume": 727.0, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 70.6, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 0.365, "high": 0.3723, "low": 0.365, "close": 0.365, "volume": 457.2, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 58.5, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 0.365, "high": 0.3705, "low": 0.365, "close": 0.3705, "volume": 948.3, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 0.3697, "high": 0.3697, "low": 0.3652, "close": 0.3652, "volume": 859.7, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 0.3651, "high": 0.3652, "low": 0.3651, "close": 0.3652, "volume": 22.7, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 0.3721, "high": 0.3721, "low": 0.3667, "close": 0.3667, "volume": 399.1, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 0.3667, "high": 0.3667, "low": 0.3667, "close": 0.3667, "volume": 0.0, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 49.6, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 0.3676, "high": 0.3676, "low": 0.365, "close": 0.365, "volume": 1668.8, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 0.3726, "high": 0.3737, "low": 0.3725, "close": 0.3726, "volume": 5830.6, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 0.3726, "high": 0.373, "low": 0.365, "close": 0.373, "volume": 13392.9, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 0.3659, "high": 0.3729, "low": 0.3657, "close": 0.3722, "volume": 6524.2, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 0.3725, "high": 0.3726, "low": 0.3708, "close": 0.3726, "volume": 3309.8, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 0.3695, "high": 0.3726, "low": 0.3655, "close": 0.3669, "volume": 6610.3, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 0.3725, "high": 0.3726, "low": 0.3656, "close": 0.3684, "volume": 8088.8, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 0.3691, "high": 0.3726, "low": 0.365, "close": 0.3665, "volume": 12901.8, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 0.3725, "high": 0.3725, "low": 0.3666, "close": 0.3725, "volume": 1688.3, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 0.3685, "high": 0.3738, "low": 0.3684, "close": 0.3738, "volume": 4765.4, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 0.3749, "high": 0.3787, "low": 0.3725, "close": 0.3731, "volume": 2704.2, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 0.3736, "high": 0.374, "low": 0.3736, "close": 0.374, "volume": 565.1, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 0.3738, "high": 0.3738, "low": 0.3702, "close": 0.3702, "volume": 300.1, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 0.3716, "high": 0.3785, "low": 0.3716, "close": 0.3768, "volume": 25195.3, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 0.3716, "high": 0.377, "low": 0.3716, "close": 0.377, "volume": 401.9, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 0.376, "high": 0.3766, "low": 0.3731, "close": 0.3731, "volume": 2056.7, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 0.3721, "high": 0.3721, "low": 0.371, "close": 0.3712, "volume": 906.7, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 0.3712, "high": 0.3712, "low": 0.3712, "close": 0.3712, "volume": 0.0, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 205.0, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 0.0, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 0.3715, "high": 0.3715, "low": 0.3714, "close": 0.3714, "volume": 762.2, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 0.3714, "high": 0.3714, "low": 0.3714, "close": 0.3714, "volume": 0.0, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 0.3713, "high": 0.3713, "low": 0.37, "close": 0.37, "volume": 8844.1, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 0.3733, "high": 0.3733, "low": 0.37, "close": 0.37, "volume": 1302.0, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 0.37, "high": 0.3749, "low": 0.37, "close": 0.3749, "volume": 479.4, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 0.3761, "high": 0.3773, "low": 0.3689, "close": 0.371, "volume": 16183.8, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 0.3688, "high": 0.3689, "low": 0.365, "close": 0.3689, "volume": 12257.4, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 0.3689, "high": 0.3726, "low": 0.3647, "close": 0.3726, "volume": 2114.5, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 0.3685, "high": 0.3716, "low": 0.3685, "close": 0.3709, "volume": 660.0, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 0.3714, "high": 0.3717, "low": 0.3677, "close": 0.3677, "volume": 116.9, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 0.3672, "high": 0.3699, "low": 0.3672, "close": 0.3699, "volume": 227.0, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 0.3698, "high": 0.3698, "low": 0.3593, "close": 0.3649, "volume": 12883.0, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 0.3662, "high": 0.3669, "low": 0.3571, "close": 0.3669, "volume": 7258.8, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 0.3668, "high": 0.3674, "low": 0.3646, "close": 0.3672, "volume": 4301.1, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 0.3658, "high": 0.3693, "low": 0.3657, "close": 0.3671, "volume": 5163.5, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 0.3696, "high": 0.3702, "low": 0.3696, "close": 0.3702, "volume": 540.8, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 0.3677, "high": 0.3677, "low": 0.3674, "close": 0.3674, "volume": 326.0, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 0.369, "high": 0.3709, "low": 0.3673, "close": 0.3709, "volume": 7869.2, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 0.37, "high": 0.37, "low": 0.3631, "close": 0.3674, "volume": 1034.7, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 0.3645, "high": 0.3645, "low": 0.3645, "close": 0.3645, "volume": 31.0, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 0.3694, "high": 0.3694, "low": 0.3689, "close": 0.3689, "volume": 313.0, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 0.3689, "high": 0.3689, "low": 0.3689, "close": 0.3689, "volume": 0.0, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 0.3647, "high": 0.3647, "low": 0.3647, "close": 0.3647, "volume": 1000.0, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 0.3686, "high": 0.3686, "low": 0.3686, "close": 0.3686, "volume": 27.1, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 0.3686, "high": 0.3686, "low": 0.3686, "close": 0.3686, "volume": 0.0, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 0.3678, "high": 0.3686, "low": 0.3676, "close": 0.368, "volume": 3345.7, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 0.3677, "high": 0.3682, "low": 0.3676, "close": 0.3682, "volume": 638.1, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 0.3682, "high": 0.3682, "low": 0.3682, "close": 0.3682, "volume": 0.0, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 0.3688, "high": 0.3713, "low": 0.3649, "close": 0.3681, "volume": 3038.1, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 0.3685, "high": 0.3685, "low": 0.3682, "close": 0.3682, "volume": 269.7, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 0.3683, "high": 0.3683, "low": 0.3682, "close": 0.3682, "volume": 127.2, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 0.3684, "high": 0.3684, "low": 0.3681, "close": 0.3683, "volume": 1613.6, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 0.3685, "high": 0.3687, "low": 0.3599, "close": 0.3667, "volume": 3580.8, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 0.3679, "high": 0.3679, "low": 0.3673, "close": 0.3675, "volume": 323.6, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 0.3691, "high": 0.3691, "low": 0.3664, "close": 0.3664, "volume": 91.1, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 0.3685, "high": 0.3685, "low": 0.3677, "close": 0.3677, "volume": 67.8, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 0.3678, "high": 0.3696, "low": 0.3678, "close": 0.3696, "volume": 1545.9, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 0.3675, "high": 0.371, "low": 0.3653, "close": 0.3687, "volume": 4595.8, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 0.3714, "high": 0.3714, "low": 0.3714, "close": 0.3714, "volume": 43.7, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 0.3697, "high": 0.3697, "low": 0.3696, "close": 0.3696, "volume": 448.8, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 0.3704, "high": 0.371, "low": 0.3696, "close": 0.371, "volume": 3642.0, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 0.3696, "high": 0.3709, "low": 0.3666, "close": 0.3709, "volume": 926.5, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 0.367, "high": 0.3677, "low": 0.3636, "close": 0.3636, "volume": 2020.2, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 0.3701, "high": 0.3701, "low": 0.3593, "close": 0.3684, "volume": 8876.8, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 0.3625, "high": 0.3701, "low": 0.3625, "close": 0.3701, "volume": 1764.4, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 0.3656, "high": 0.3656, "low": 0.365, "close": 0.365, "volume": 1000.4, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 0.3697, "high": 0.3697, "low": 0.3697, "close": 0.3697, "volume": 8.1, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 0.3689, "high": 0.3689, "low": 0.3663, "close": 0.3663, "volume": 224.6, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 0.3665, "high": 0.3665, "low": 0.3655, "close": 0.3655, "volume": 191.7, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 0.3629, "high": 0.3629, "low": 0.3629, "close": 0.3629, "volume": 53.5, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 0.3623, "high": 0.3636, "low": 0.361, "close": 0.3636, "volume": 1656.7, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 0.3608, "high": 0.3649, "low": 0.3607, "close": 0.3615, "volume": 1155.2, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 0.3627, "high": 0.3637, "low": 0.3623, "close": 0.3623, "volume": 823.7, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 0.3649, "high": 0.3649, "low": 0.3623, "close": 0.3623, "volume": 214.9, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 0.3628, "high": 0.3628, "low": 0.3628, "close": 0.3628, "volume": 174.7, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 0.3628, "high": 0.3653, "low": 0.3623, "close": 0.3623, "volume": 733.5, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 0.3657, "high": 0.3657, "low": 0.3623, "close": 0.3624, "volume": 751.9, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 0.3624, "high": 0.3624, "low": 0.3623, "close": 0.3623, "volume": 2141.9, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 0.3646, "high": 0.3692, "low": 0.3642, "close": 0.3645, "volume": 4622.3, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 0.3645, "high": 0.3651, "low": 0.3645, "close": 0.3645, "volume": 2533.2, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 0.3674, "high": 0.3674, "low": 0.3647, "close": 0.3648, "volume": 391.2, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 0.3648, "high": 0.3648, "low": 0.3645, "close": 0.3648, "volume": 877.6, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 0.3645, "high": 0.3648, "low": 0.3598, "close": 0.3629, "volume": 2660.8, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 0.3625, "high": 0.3634, "low": 0.3625, "close": 0.3634, "volume": 237.6, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 0.3633, "high": 0.3659, "low": 0.3633, "close": 0.3659, "volume": 1858.7, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 0.365, "high": 0.3659, "low": 0.3642, "close": 0.3649, "volume": 2804.0, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 0.3652, "high": 0.3658, "low": 0.3638, "close": 0.3638, "volume": 1157.8, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 0.3633, "high": 0.3637, "low": 0.3593, "close": 0.3593, "volume": 2045.6, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 0.3636, "high": 0.364, "low": 0.3623, "close": 0.364, "volume": 2176.9, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 0.3653, "high": 0.3669, "low": 0.3653, "close": 0.3659, "volume": 3101.8, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 0.3679, "high": 0.3679, "low": 0.3679, "close": 0.3679, "volume": 810.5, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 0.3679, "high": 0.3679, "low": 0.3679, "close": 0.3679, "volume": 27.1, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 0.3679, "high": 0.3679, "low": 0.3679, "close": 0.3679, "volume": 0.0, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 0.3649, "high": 0.3649, "low": 0.3638, "close": 0.3639, "volume": 1908.7, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 0.3672, "high": 0.3672, "low": 0.3618, "close": 0.3618, "volume": 1853.0, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 0.3658, "high": 0.3658, "low": 0.3623, "close": 0.3623, "volume": 411.2, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 0.3616, "high": 0.3637, "low": 0.3601, "close": 0.3632, "volume": 14868.9, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 0.3626, "high": 0.3649, "low": 0.3246, "close": 0.3622, "volume": 80543.3, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 0.3593, "high": 0.366, "low": 0.3593, "close": 0.3645, "volume": 6633.4, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 0.3642, "high": 0.3664, "low": 0.364, "close": 0.364, "volume": 2005.1, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 0.3637, "high": 0.3663, "low": 0.363, "close": 0.366, "volume": 2339.7, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 0.3638, "high": 0.3665, "low": 0.3615, "close": 0.3654, "volume": 2010.7, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 0.3653, "high": 0.3653, "low": 0.3653, "close": 0.3653, "volume": 67.6, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 0.3646, "high": 0.3646, "low": 0.3617, "close": 0.3636, "volume": 1167.1, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 0.3626, "high": 0.3652, "low": 0.3621, "close": 0.3652, "volume": 1315.1, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 0.3652, "high": 0.3652, "low": 0.3623, "close": 0.3643, "volume": 859.2, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 0.3646, "high": 0.366, "low": 0.3646, "close": 0.366, "volume": 727.5, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 0.3662, "high": 0.3684, "low": 0.3662, "close": 0.3673, "volume": 4477.9, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 0.3675, "high": 0.3685, "low": 0.3674, "close": 0.3685, "volume": 515.6, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 0.3682, "high": 0.371, "low": 0.3682, "close": 0.371, "volume": 7732.3, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 0.371, "high": 0.3738, "low": 0.3704, "close": 0.3717, "volume": 6229.2, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 0.3722, "high": 0.3722, "low": 0.3706, "close": 0.3706, "volume": 2056.2, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 0.3706, "high": 0.3706, "low": 0.3706, "close": 0.3706, "volume": 0.0, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 0.37, "high": 0.3721, "low": 0.37, "close": 0.3721, "volume": 749.0, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 0.0, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 0.3713, "high": 0.3721, "low": 0.3699, "close": 0.3716, "volume": 2061.3, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 0.372, "high": 0.3729, "low": 0.3717, "close": 0.372, "volume": 1418.0, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 0.3723, "high": 0.3723, "low": 0.3709, "close": 0.3709, "volume": 753.9, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 0.3711, "high": 0.3711, "low": 0.369, "close": 0.369, "volume": 414.8, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 0.3693, "high": 0.3702, "low": 0.3642, "close": 0.3693, "volume": 8327.1, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 0.3679, "high": 0.3679, "low": 0.3678, "close": 0.3678, "volume": 222.9, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 0.3668, "high": 0.3703, "low": 0.3668, "close": 0.369, "volume": 3589.8, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 0.3701, "high": 0.3701, "low": 0.3674, "close": 0.37, "volume": 1494.0, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 0.3684, "high": 0.3684, "low": 0.3593, "close": 0.3681, "volume": 16375.5, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 0.3659, "high": 0.3679, "low": 0.3593, "close": 0.3677, "volume": 15003.2, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 0.3676, "high": 0.3693, "low": 0.3676, "close": 0.3682, "volume": 2335.6, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 129.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 0.3674, "high": 0.3694, "low": 0.3669, "close": 0.3694, "volume": 3344.9, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 0.3687, "high": 0.37, "low": 0.3678, "close": 0.37, "volume": 4722.4, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 0.3676, "high": 0.3676, "low": 0.3675, "close": 0.3675, "volume": 753.7, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 0.3699, "high": 0.3787, "low": 0.3699, "close": 0.3729, "volume": 25515.0, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 0.373, "high": 0.3768, "low": 0.373, "close": 0.3731, "volume": 3101.6, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 0.3735, "high": 0.3735, "low": 0.37, "close": 0.37, "volume": 5201.8, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 0.3729, "high": 0.3729, "low": 0.3729, "close": 0.3729, "volume": 39.5, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 0.3706, "high": 0.3706, "low": 0.3682, "close": 0.3682, "volume": 18412.0, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 0.3682, "high": 0.3682, "low": 0.3682, "close": 0.3682, "volume": 0.0, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 0.3684, "high": 0.3684, "low": 0.3674, "close": 0.3674, "volume": 542.6, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 0.3676, "high": 0.3676, "low": 0.3656, "close": 0.3656, "volume": 768.5, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 0.3681, "high": 0.3682, "low": 0.3665, "close": 0.3665, "volume": 1459.8, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 0.3683, "high": 0.3683, "low": 0.3683, "close": 0.3683, "volume": 20.3, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 6.5, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 0.0, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 0.3685, "high": 0.3685, "low": 0.368, "close": 0.368, "volume": 549.2, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 0.368, "high": 0.3774, "low": 0.368, "close": 0.371, "volume": 2759.1, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 0.3723, "high": 0.3786, "low": 0.3691, "close": 0.3774, "volume": 3651.7, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 0.3774, "high": 0.3815, "low": 0.3771, "close": 0.3815, "volume": 4411.1, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 0.3816, "high": 0.3912, "low": 0.378, "close": 0.3844, "volume": 14490.0, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 0.3851, "high": 0.3851, "low": 0.3811, "close": 0.3811, "volume": 5127.0, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 0.3812, "high": 0.3812, "low": 0.3796, "close": 0.3796, "volume": 2647.2, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 0.3796, "high": 0.3813, "low": 0.3788, "close": 0.3813, "volume": 299.7, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 0.3788, "high": 0.3788, "low": 0.3767, "close": 0.3768, "volume": 1377.9, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 0.3768, "high": 0.3768, "low": 0.3768, "close": 0.3768, "volume": 485.6, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 0.3768, "high": 0.3788, "low": 0.3752, "close": 0.3788, "volume": 10688.3, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 0.3794, "high": 0.3853, "low": 0.378, "close": 0.3821, "volume": 1837.6, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 0.3841, "high": 0.3841, "low": 0.3808, "close": 0.3816, "volume": 1117.0, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 0.3809, "high": 0.3853, "low": 0.3809, "close": 0.3839, "volume": 7324.1, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 0.3822, "high": 0.3844, "low": 0.3822, "close": 0.3844, "volume": 3610.7, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 0.3834, "high": 0.3849, "low": 0.3822, "close": 0.3824, "volume": 3587.7, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 0.3833, "high": 0.3849, "low": 0.3833, "close": 0.3849, "volume": 4348.8, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 0.3851, "high": 0.3851, "low": 0.3838, "close": 0.3838, "volume": 59.8, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 0.3852, "high": 0.3852, "low": 0.3839, "close": 0.3842, "volume": 830.4, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 0.3842, "high": 0.3842, "low": 0.384, "close": 0.384, "volume": 654.9, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 0.3838, "high": 0.3838, "low": 0.3832, "close": 0.3832, "volume": 3797.9, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 0.3831, "high": 0.3831, "low": 0.3805, "close": 0.3807, "volume": 805.1, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 0.3808, "high": 0.3842, "low": 0.3794, "close": 0.3794, "volume": 4964.1, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 0.3794, "high": 0.3794, "low": 0.3794, "close": 0.3794, "volume": 0.0, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 0.38, "high": 0.3804, "low": 0.38, "close": 0.3804, "volume": 1315.1, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 0.3804, "high": 0.3804, "low": 0.3804, "close": 0.3804, "volume": 0.0, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 0.3776, "high": 0.3778, "low": 0.3645, "close": 0.3653, "volume": 24100.9, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 0.3698, "high": 0.3698, "low": 0.3664, "close": 0.3664, "volume": 802.5, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 0.3671, "high": 0.369, "low": 0.3648, "close": 0.3686, "volume": 1495.6, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 0.3672, "high": 0.3699, "low": 0.3668, "close": 0.3699, "volume": 2407.2, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 0.3692, "high": 0.371, "low": 0.3692, "close": 0.37, "volume": 5840.3, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 0.3701, "high": 0.3701, "low": 0.3671, "close": 0.3686, "volume": 3100.3, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 0.3685, "high": 0.371, "low": 0.3656, "close": 0.371, "volume": 5678.1, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 0.3708, "high": 0.3708, "low": 0.3689, "close": 0.3689, "volume": 7070.1, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 0.3698, "high": 0.3698, "low": 0.3698, "close": 0.3698, "volume": 52.8, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 0.371, "high": 0.371, "low": 0.3692, "close": 0.3695, "volume": 7715.4, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 0.3695, "high": 0.3724, "low": 0.3684, "close": 0.3684, "volume": 7459.0, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 0.3692, "high": 0.3693, "low": 0.3687, "close": 0.3687, "volume": 220.9, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.3707, "volume": 1895.1, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 0.3708, "high": 0.3708, "low": 0.3708, "close": 0.3708, "volume": 689.6, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 0.3707, "high": 0.3786, "low": 0.3694, "close": 0.3712, "volume": 3627.1, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 0.3712, "high": 0.3712, "low": 0.3712, "close": 0.3712, "volume": 0.0, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 27.8, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 0.0, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 0.3718, "high": 0.3718, "low": 0.371, "close": 0.3713, "volume": 389.2, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 0.3706, "high": 0.3706, "low": 0.3688, "close": 0.3688, "volume": 254.6, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 0.3683, "high": 0.3683, "low": 0.367, "close": 0.3671, "volume": 1146.9, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 0.3673, "high": 0.3673, "low": 0.3673, "close": 0.3673, "volume": 129.1, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 0.3673, "high": 0.3673, "low": 0.3673, "close": 0.3673, "volume": 1122.7, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 0.3673, "high": 0.3673, "low": 0.367, "close": 0.367, "volume": 4816.2, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 0.367, "high": 0.367, "low": 0.363, "close": 0.363, "volume": 11247.7, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 0.3655, "high": 0.3655, "low": 0.3633, "close": 0.3649, "volume": 261.3, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 0.3672, "high": 0.3672, "low": 0.366, "close": 0.366, "volume": 149.7, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 0.3655, "high": 0.3669, "low": 0.3647, "close": 0.3647, "volume": 159.5, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 0.3627, "high": 0.366, "low": 0.3627, "close": 0.366, "volume": 93.7, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 0.3656, "high": 0.3656, "low": 0.363, "close": 0.363, "volume": 114.8, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 0.3627, "high": 0.3649, "low": 0.358, "close": 0.3581, "volume": 5078.5, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 0.3616, "high": 0.3641, "low": 0.3612, "close": 0.3613, "volume": 2800.4, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 0.3613, "high": 0.3613, "low": 0.3613, "close": 0.3613, "volume": 0.0, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 0.363, "high": 0.3671, "low": 0.3527, "close": 0.3659, "volume": 11160.1, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 0.3666, "high": 0.3666, "low": 0.3629, "close": 0.3629, "volume": 412.1, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 0.3659, "high": 0.3672, "low": 0.3659, "close": 0.3662, "volume": 3260.3, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 0.364, "high": 0.3645, "low": 0.3637, "close": 0.3638, "volume": 466.2, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 0.3635, "high": 0.3641, "low": 0.3623, "close": 0.3623, "volume": 245.5, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 0.364, "high": 0.3641, "low": 0.3623, "close": 0.3623, "volume": 909.0, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 0.0, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 115.1, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 0.0, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 0.0, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 0.3623, "high": 0.3623, "low": 0.3384, "close": 0.3591, "volume": 25055.8, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 0.3598, "high": 0.3598, "low": 0.3583, "close": 0.3583, "volume": 731.1, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 0.3585, "high": 0.3585, "low": 0.3562, "close": 0.3562, "volume": 228.2, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 0.3573, "high": 0.3573, "low": 0.3569, "close": 0.3569, "volume": 280.5, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 0.3582, "high": 0.3582, "low": 0.3517, "close": 0.354, "volume": 2142.1, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 0.3557, "high": 0.3576, "low": 0.3557, "close": 0.3576, "volume": 1577.5, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 0.3575, "high": 0.3575, "low": 0.3556, "close": 0.3556, "volume": 757.1, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 0.3561, "high": 0.3586, "low": 0.351, "close": 0.3586, "volume": 1464.3, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 0.3532, "high": 0.3532, "low": 0.3489, "close": 0.3489, "volume": 3285.8, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 0.3496, "high": 0.3516, "low": 0.3489, "close": 0.3516, "volume": 1021.7, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 0.3498, "high": 0.3498, "low": 0.3482, "close": 0.3482, "volume": 243.7, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 0.3509, "high": 0.3509, "low": 0.349, "close": 0.349, "volume": 53.1, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 0.3516, "high": 0.3517, "low": 0.3516, "close": 0.3516, "volume": 366.0, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 0.352, "high": 0.3523, "low": 0.3504, "close": 0.3523, "volume": 269.6, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 0.3521, "high": 0.3528, "low": 0.3518, "close": 0.3528, "volume": 598.4, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 0.3523, "high": 0.3528, "low": 0.3518, "close": 0.3518, "volume": 400.8, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 0.3515, "high": 0.3557, "low": 0.3511, "close": 0.3557, "volume": 758.6, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 0.3546, "high": 0.3567, "low": 0.3534, "close": 0.3535, "volume": 583.1, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 0.3535, "high": 0.3535, "low": 0.3535, "close": 0.3535, "volume": 0.0, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 0.3564, "high": 0.3564, "low": 0.3562, "close": 0.3563, "volume": 962.0, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 0.3569, "high": 0.3569, "low": 0.3569, "close": 0.3569, "volume": 28.0, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 0.3565, "high": 0.3565, "low": 0.3564, "close": 0.3564, "volume": 279.0, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 0.3564, "high": 0.3567, "low": 0.353, "close": 0.3566, "volume": 3278.7, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 0.3566, "high": 0.3566, "low": 0.3566, "close": 0.3566, "volume": 0.0, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 0.3553, "high": 0.3553, "low": 0.355, "close": 0.355, "volume": 159.2, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 0.3539, "high": 0.3539, "low": 0.3532, "close": 0.3532, "volume": 525.5, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 0.3532, "high": 0.3532, "low": 0.3532, "close": 0.3532, "volume": 0.0, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 0.3532, "high": 0.3532, "low": 0.3532, "close": 0.3532, "volume": 0.0, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 0.3543, "high": 0.3543, "low": 0.354, "close": 0.354, "volume": 488.4, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 0.3545, "high": 0.3546, "low": 0.3534, "close": 0.3538, "volume": 1105.0, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 0.3536, "high": 0.3556, "low": 0.3535, "close": 0.3541, "volume": 609.9, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 0.3557, "high": 0.372, "low": 0.3286, "close": 0.3525, "volume": 62195.5, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 0.3524, "high": 0.3541, "low": 0.3436, "close": 0.3519, "volume": 7188.3, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 0.3521, "high": 0.354, "low": 0.3521, "close": 0.3539, "volume": 6314.9, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 965.3, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 0.3541, "high": 0.3558, "low": 0.3502, "close": 0.3551, "volume": 2792.4, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 0.3541, "high": 0.3541, "low": 0.3498, "close": 0.3529, "volume": 3329.7, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 0.3536, "high": 0.3569, "low": 0.3536, "close": 0.3544, "volume": 22936.5, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 0.3557, "high": 0.3573, "low": 0.3557, "close": 0.3559, "volume": 349.2, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 0.3556, "high": 0.3556, "low": 0.3556, "close": 0.3556, "volume": 251.8, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 0.3537, "high": 0.3549, "low": 0.353, "close": 0.353, "volume": 1037.3, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1745.9, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 0.3529, "high": 0.3529, "low": 0.335, "close": 0.3503, "volume": 10380.5, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 0.35, "high": 0.3506, "low": 0.35, "close": 0.3506, "volume": 503.6, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 0.3512, "high": 0.3512, "low": 0.3486, "close": 0.3486, "volume": 156.6, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 0.3472, "high": 0.3472, "low": 0.3472, "close": 0.3472, "volume": 615.3, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 0.3496, "high": 0.3496, "low": 0.3496, "close": 0.3496, "volume": 157.3, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 0.3471, "high": 0.3471, "low": 0.3443, "close": 0.3443, "volume": 318.6, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 0.3476, "high": 0.3478, "low": 0.346, "close": 0.346, "volume": 318.2, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 0.3478, "high": 0.3478, "low": 0.347, "close": 0.347, "volume": 173.2, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 0.3484, "high": 0.3497, "low": 0.3483, "close": 0.3485, "volume": 2228.3, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 0.3476, "high": 0.3496, "low": 0.3464, "close": 0.3464, "volume": 1069.7, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 204.0, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 0.3473, "high": 0.3473, "low": 0.3473, "close": 0.3473, "volume": 51.2, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 0.3482, "high": 0.3482, "low": 0.348, "close": 0.348, "volume": 560.3, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 0.3478, "high": 0.348, "low": 0.3442, "close": 0.3442, "volume": 1401.4, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 0.3432, "high": 0.3457, "low": 0.3425, "close": 0.3425, "volume": 301.1, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 0.3427, "high": 0.3427, "low": 0.3343, "close": 0.337, "volume": 6242.2, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 0.3342, "high": 0.3384, "low": 0.3332, "close": 0.3332, "volume": 11299.1, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 0.3332, "high": 0.3332, "low": 0.3311, "close": 0.3312, "volume": 5041.6, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 0.3311, "high": 0.3321, "low": 0.3268, "close": 0.3317, "volume": 2325.9, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 0.3319, "high": 0.3331, "low": 0.3316, "close": 0.332, "volume": 1370.3, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 0.3331, "high": 0.3339, "low": 0.3331, "close": 0.3339, "volume": 318.3, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 0.3316, "high": 0.3316, "low": 0.315, "close": 0.3193, "volume": 13085.9, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 0.3206, "high": 0.3305, "low": 0.3197, "close": 0.3257, "volume": 11476.6, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 0.3232, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 18182.0, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 0.3251, "high": 0.33, "low": 0.325, "close": 0.329, "volume": 10427.7, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 0.3271, "high": 0.3305, "low": 0.3261, "close": 0.3297, "volume": 5057.4, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 0.3268, "high": 0.3268, "low": 0.326, "close": 0.326, "volume": 1000.0, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 0.3292, "high": 0.3292, "low": 0.329, "close": 0.329, "volume": 227.9, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 0.3292, "high": 0.3292, "low": 0.3263, "close": 0.3265, "volume": 897.4, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 0.3257, "high": 0.3288, "low": 0.325, "close": 0.3258, "volume": 993.9, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 0.3258, "high": 0.3258, "low": 0.3258, "close": 0.3258, "volume": 0.0, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 0.3288, "high": 0.3288, "low": 0.3258, "close": 0.3258, "volume": 554.3, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 28.1, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 0.3251, "high": 0.3252, "low": 0.3251, "close": 0.3251, "volume": 15473.4, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 0.3281, "high": 0.3281, "low": 0.3251, "close": 0.3251, "volume": 18589.7, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 0.3251, "high": 0.33, "low": 0.3251, "close": 0.3251, "volume": 3998.4, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 0.3253, "high": 0.3253, "low": 0.3253, "close": 0.3253, "volume": 114.4, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 3396.6, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 653.7, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 0.3251, "high": 0.3282, "low": 0.3251, "close": 0.3251, "volume": 8830.8, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 0.3253, "high": 0.3306, "low": 0.325, "close": 0.3302, "volume": 1914.7, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 0.3297, "high": 0.3306, "low": 0.3297, "close": 0.3306, "volume": 150.0, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 0.3306, "high": 0.3306, "low": 0.3306, "close": 0.3306, "volume": 0.0, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 0.3275, "high": 0.3275, "low": 0.325, "close": 0.325, "volume": 3316.6, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 853.1, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 12.9, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 0.0, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 0.0, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 0.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 0.3251, "high": 0.3251, "low": 0.325, "close": 0.325, "volume": 634.8, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 428.7, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 0.325, "high": 0.329, "low": 0.325, "close": 0.329, "volume": 16513.8, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 0.3279, "high": 0.3289, "low": 0.326, "close": 0.3289, "volume": 191.3, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 0.3291, "high": 0.3291, "low": 0.3262, "close": 0.3262, "volume": 212.0, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 0.3296, "high": 0.3296, "low": 0.3296, "close": 0.3296, "volume": 36.7, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 0.3291, "high": 0.3291, "low": 0.3259, "close": 0.3259, "volume": 174.1, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 0.326, "high": 0.3297, "low": 0.325, "close": 0.3257, "volume": 5236.1, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 0.3257, "high": 0.3257, "low": 0.3257, "close": 0.3257, "volume": 0.0, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 0.3291, "high": 0.33, "low": 0.3291, "close": 0.3292, "volume": 1425.1, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 0.3292, "high": 0.3292, "low": 0.3292, "close": 0.3292, "volume": 0.0, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 0.3293, "high": 0.3293, "low": 0.329, "close": 0.329, "volume": 7957.2, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 0.3291, "high": 0.332, "low": 0.329, "close": 0.329, "volume": 1440.8, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 0.3316, "high": 0.3316, "low": 0.329, "close": 0.3315, "volume": 788.8, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 0.3292, "high": 0.3318, "low": 0.3291, "close": 0.3312, "volume": 348.3, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 0.3291, "high": 0.3291, "low": 0.329, "close": 0.329, "volume": 4877.9, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 0.329, "high": 0.3295, "low": 0.329, "close": 0.329, "volume": 17242.6, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 0.3318, "high": 0.3318, "low": 0.325, "close": 0.325, "volume": 722.3, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 0.325, "high": 0.325, "low": 0.3247, "close": 0.3247, "volume": 1515.6, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 0.3247, "high": 0.3247, "low": 0.3247, "close": 0.3247, "volume": 0.0, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 0.3266, "high": 0.3266, "low": 0.3257, "close": 0.3257, "volume": 51.2, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 0.3257, "high": 0.3257, "low": 0.3257, "close": 0.3257, "volume": 0.0, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 0.3241, "high": 0.3241, "low": 0.3241, "close": 0.3241, "volume": 251.1, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 0.3257, "high": 0.3263, "low": 0.3247, "close": 0.3247, "volume": 996.0, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 0.3235, "high": 0.3236, "low": 0.3235, "close": 0.3236, "volume": 634.9, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 0.3233, "high": 0.3312, "low": 0.3212, "close": 0.3275, "volume": 7644.5, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 0.3248, "high": 0.3255, "low": 0.3248, "close": 0.3255, "volume": 200.1, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 0.3256, "high": 0.3256, "low": 0.3218, "close": 0.3224, "volume": 4075.9, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 0.3223, "high": 0.323, "low": 0.3196, "close": 0.3196, "volume": 7734.0, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 0.3222, "high": 0.3222, "low": 0.3182, "close": 0.3182, "volume": 1088.4, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 0.3177, "high": 0.3177, "low": 0.316, "close": 0.3161, "volume": 2750.4, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 0.3179, "high": 0.3179, "low": 0.316, "close": 0.316, "volume": 137.8, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 0.316, "high": 0.3183, "low": 0.315, "close": 0.315, "volume": 7856.3, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 0.3159, "high": 0.3189, "low": 0.315, "close": 0.3188, "volume": 7172.8, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 0.3188, "high": 0.3228, "low": 0.3164, "close": 0.3209, "volume": 9332.9, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 0.3194, "high": 0.3255, "low": 0.3194, "close": 0.3242, "volume": 3853.9, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 0.3249, "high": 0.3257, "low": 0.3242, "close": 0.3242, "volume": 1375.9, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 0.3254, "high": 0.3254, "low": 0.3183, "close": 0.3216, "volume": 7378.8, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 0.3212, "high": 0.3255, "low": 0.3206, "close": 0.3255, "volume": 2401.6, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 0.3258, "high": 0.3283, "low": 0.3258, "close": 0.3282, "volume": 13427.4, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 0.3271, "high": 0.3289, "low": 0.3264, "close": 0.3264, "volume": 15138.3, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 0.3254, "high": 0.3303, "low": 0.3247, "close": 0.3303, "volume": 8615.0, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 0.3286, "high": 0.3286, "low": 0.3249, "close": 0.3249, "volume": 1363.4, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 0.3293, "high": 0.3327, "low": 0.3284, "close": 0.3284, "volume": 9567.3, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 0.3322, "high": 0.3322, "low": 0.3276, "close": 0.3276, "volume": 531.9, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 0.3276, "high": 0.3276, "low": 0.3276, "close": 0.3276, "volume": 0.0, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 0.3276, "high": 0.3276, "low": 0.3276, "close": 0.3276, "volume": 312.8, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 0.3276, "high": 0.3281, "low": 0.321, "close": 0.3254, "volume": 3457.4, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 0.3275, "high": 0.3295, "low": 0.3273, "close": 0.3295, "volume": 2557.5, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 0.3283, "high": 0.3283, "low": 0.3275, "close": 0.3275, "volume": 396.9, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 0.3281, "high": 0.3305, "low": 0.3277, "close": 0.3305, "volume": 1548.5, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 0.3305, "high": 0.3324, "low": 0.3286, "close": 0.3324, "volume": 1894.3, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 0.3321, "high": 0.333, "low": 0.3301, "close": 0.333, "volume": 4725.8, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 0.3329, "high": 0.3371, "low": 0.3328, "close": 0.3371, "volume": 8611.5, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 0.3351, "high": 0.336, "low": 0.3233, "close": 0.3356, "volume": 10875.9, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 0.336, "high": 0.3378, "low": 0.3356, "close": 0.3378, "volume": 2784.5, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 0.3378, "high": 0.3379, "low": 0.331, "close": 0.3314, "volume": 8212.5, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 0.331, "high": 0.331, "low": 0.3297, "close": 0.3297, "volume": 432.6, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 0.3297, "high": 0.3302, "low": 0.3253, "close": 0.3302, "volume": 6001.5, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 0.3303, "high": 0.3332, "low": 0.3295, "close": 0.3332, "volume": 9944.6, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 0.334, "high": 0.3342, "low": 0.3339, "close": 0.334, "volume": 1618.2, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 0.334, "high": 0.3341, "low": 0.334, "close": 0.334, "volume": 441.7, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.3318, "volume": 2382.2, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 0.3317, "high": 0.3323, "low": 0.3317, "close": 0.3323, "volume": 447.3, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 0.3326, "high": 0.3346, "low": 0.3326, "close": 0.3346, "volume": 2909.7, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 0.3346, "high": 0.3347, "low": 0.3346, "close": 0.3347, "volume": 657.1, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 0.3347, "high": 0.3347, "low": 0.3347, "close": 0.3347, "volume": 0.0, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 411.7, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 0.335, "high": 0.335, "low": 0.3346, "close": 0.3346, "volume": 8392.9, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 0.3346, "high": 0.3347, "low": 0.3346, "close": 0.3347, "volume": 10681.4, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 0.3352, "high": 0.3352, "low": 0.3352, "close": 0.3352, "volume": 5975.2, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 0.3355, "high": 0.3355, "low": 0.3346, "close": 0.3346, "volume": 47578.4, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 0.3347, "high": 0.3347, "low": 0.3346, "close": 0.3346, "volume": 2502.4, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 0.3346, "high": 0.3347, "low": 0.3346, "close": 0.3346, "volume": 352.4, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 0.3346, "high": 0.3365, "low": 0.3346, "close": 0.336, "volume": 6505.9, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 0.3361, "high": 0.3362, "low": 0.3354, "close": 0.3362, "volume": 18617.3, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 0.3362, "high": 0.3362, "low": 0.3361, "close": 0.3361, "volume": 42352.5, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 0.3331, "high": 0.3331, "low": 0.3281, "close": 0.3327, "volume": 6422.8, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 0.3327, "high": 0.3346, "low": 0.3327, "close": 0.3346, "volume": 2039.5, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 0.3348, "high": 0.3352, "low": 0.3345, "close": 0.3345, "volume": 608.3, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 0.3353, "high": 0.3356, "low": 0.3345, "close": 0.3345, "volume": 34890.2, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 0.3345, "high": 0.3345, "low": 0.3309, "close": 0.331, "volume": 3403.0, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 0.331, "high": 0.3356, "low": 0.331, "close": 0.3356, "volume": 26461.8, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 0.3356, "high": 0.3356, "low": 0.3356, "close": 0.3356, "volume": 28896.5, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 0.3356, "high": 0.3356, "low": 0.3356, "close": 0.3356, "volume": 0.0, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 0.3315, "high": 0.3315, "low": 0.3296, "close": 0.3296, "volume": 517.5, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 0.3313, "high": 0.333, "low": 0.3313, "close": 0.333, "volume": 6388.6, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 0.333, "high": 0.3341, "low": 0.3309, "close": 0.3319, "volume": 2385.4, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 0.3322, "high": 0.3569, "low": 0.3322, "close": 0.3348, "volume": 24614.0, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 0.3348, "high": 0.3348, "low": 0.3312, "close": 0.3324, "volume": 1913.7, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 0.3313, "high": 0.3313, "low": 0.3297, "close": 0.3304, "volume": 3366.6, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 0.3296, "high": 0.3298, "low": 0.3259, "close": 0.3298, "volume": 1578.5, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 0.3298, "high": 0.3298, "low": 0.3298, "close": 0.3298, "volume": 0.0, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 0.3298, "high": 0.3298, "low": 0.3298, "close": 0.3298, "volume": 0.0, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 0.3281, "high": 0.3281, "low": 0.3281, "close": 0.3281, "volume": 6.1, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 0.3289, "high": 0.3291, "low": 0.3259, "close": 0.3259, "volume": 874.8, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 0.3258, "high": 0.3258, "low": 0.3256, "close": 0.3257, "volume": 295.6, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 0.3256, "high": 0.3264, "low": 0.3256, "close": 0.3264, "volume": 612.4, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 0.3256, "high": 0.3256, "low": 0.3211, "close": 0.3211, "volume": 1666.4, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 0.323, "high": 0.3235, "low": 0.323, "close": 0.3235, "volume": 210.8, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 0.3235, "high": 0.3235, "low": 0.32, "close": 0.32, "volume": 4310.6, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 0.3206, "high": 0.3206, "low": 0.3198, "close": 0.3198, "volume": 706.8, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 0.3198, "high": 0.3198, "low": 0.3182, "close": 0.3182, "volume": 142.2, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 0.3183, "high": 0.3183, "low": 0.3182, "close": 0.3182, "volume": 76.4, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 0.3182, "high": 0.3182, "low": 0.315, "close": 0.315, "volume": 2593.1, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 0.3161, "high": 0.319, "low": 0.315, "close": 0.319, "volume": 4688.5, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 0.3194, "high": 0.3194, "low": 0.3176, "close": 0.3194, "volume": 236.3, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 0.3176, "high": 0.3176, "low": 0.3176, "close": 0.3176, "volume": 23.3, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 0.3174, "high": 0.3174, "low": 0.315, "close": 0.3156, "volume": 1688.7, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 0.3156, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 621.5, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 0.3178, "high": 0.3178, "low": 0.3164, "close": 0.3165, "volume": 8161.7, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 0.3155, "high": 0.3156, "low": 0.3155, "close": 0.3156, "volume": 2286.1, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 0.3165, "high": 0.3186, "low": 0.31, "close": 0.3175, "volume": 25749.1, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 0.3175, "high": 0.3176, "low": 0.3175, "close": 0.3175, "volume": 7194.3, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 0.313, "high": 0.3154, "low": 0.313, "close": 0.3154, "volume": 163.8, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 0.3131, "high": 0.3143, "low": 0.3131, "close": 0.3143, "volume": 340.0, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 0.3136, "high": 0.3136, "low": 0.3136, "close": 0.3136, "volume": 165.4, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 0.3134, "high": 0.3163, "low": 0.3129, "close": 0.3163, "volume": 666.4, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 0.3188, "high": 0.3188, "low": 0.3188, "close": 0.3188, "volume": 31.3, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 0.3173, "high": 0.3189, "low": 0.3173, "close": 0.3188, "volume": 4185.2, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 0.3189, "high": 0.3223, "low": 0.3179, "close": 0.3223, "volume": 2222.1, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 0.3207, "high": 0.3223, "low": 0.3159, "close": 0.3168, "volume": 1427.9, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 0.3178, "high": 0.3215, "low": 0.3134, "close": 0.3134, "volume": 4287.2, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 0.3135, "high": 0.3168, "low": 0.3135, "close": 0.3163, "volume": 1785.9, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 0.3166, "high": 0.317, "low": 0.315, "close": 0.3169, "volume": 2197.6, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 0.317, "high": 0.317, "low": 0.3149, "close": 0.3149, "volume": 36.4, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 0.3139, "high": 0.3166, "low": 0.3137, "close": 0.3152, "volume": 1858.6, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 0.3154, "high": 0.318, "low": 0.3149, "close": 0.318, "volume": 9501.3, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 0.3186, "high": 0.3186, "low": 0.3149, "close": 0.316, "volume": 7509.0, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 0.3177, "high": 0.3177, "low": 0.3177, "close": 0.3177, "volume": 140.0, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 0.3178, "high": 0.319, "low": 0.3159, "close": 0.3159, "volume": 1474.2, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 0.3152, "high": 0.3203, "low": 0.314, "close": 0.3203, "volume": 13012.5, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 0.3203, "high": 0.3203, "low": 0.3203, "close": 0.3203, "volume": 0.0, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 0.3203, "high": 0.3203, "low": 0.3203, "close": 0.3203, "volume": 0.0, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 0.3166, "high": 0.3166, "low": 0.3096, "close": 0.3121, "volume": 54978.6, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 0.3129, "high": 0.3171, "low": 0.3129, "close": 0.3167, "volume": 3315.8, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 0.3167, "high": 0.3167, "low": 0.3167, "close": 0.3167, "volume": 0.0, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 0.3167, "high": 0.3167, "low": 0.3167, "close": 0.3167, "volume": 0.0, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 0.3173, "high": 0.3175, "low": 0.3173, "close": 0.3175, "volume": 282.4, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 0.3162, "high": 0.3162, "low": 0.3158, "close": 0.3158, "volume": 989.9, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 0.3149, "high": 0.3149, "low": 0.3147, "close": 0.3147, "volume": 591.3, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 0.3144, "high": 0.3144, "low": 0.3144, "close": 0.3144, "volume": 79.7, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 0.3144, "high": 0.3144, "low": 0.3144, "close": 0.3144, "volume": 0.0, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 0.3168, "high": 0.3185, "low": 0.3137, "close": 0.3185, "volume": 8810.8, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 0.3185, "high": 0.3185, "low": 0.3185, "close": 0.3185, "volume": 0.0, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 0.3137, "high": 0.3149, "low": 0.3137, "close": 0.3149, "volume": 358.5, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 0.3138, "high": 0.3154, "low": 0.3118, "close": 0.3118, "volume": 2971.5, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 0.3131, "high": 0.3142, "low": 0.3131, "close": 0.3134, "volume": 730.2, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 0.3134, "high": 0.3134, "low": 0.3134, "close": 0.3134, "volume": 0.0, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 0.3134, "high": 0.3134, "low": 0.3134, "close": 0.3134, "volume": 0.0, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 0.3117, "high": 0.3117, "low": 0.3117, "close": 0.3117, "volume": 13.9, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 0.3124, "high": 0.3124, "low": 0.3115, "close": 0.3115, "volume": 560.3, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 0.3117, "high": 0.3117, "low": 0.3115, "close": 0.3115, "volume": 54.1, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 0.3115, "high": 0.3137, "low": 0.3096, "close": 0.3096, "volume": 1397.8, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 0.3122, "high": 0.3122, "low": 0.3097, "close": 0.3097, "volume": 54.3, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 0.314, "high": 0.3148, "low": 0.3101, "close": 0.3101, "volume": 358.8, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 0.3101, "high": 0.3101, "low": 0.3101, "close": 0.3101, "volume": 0.0, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 0.3096, "high": 0.3096, "low": 0.305, "close": 0.305, "volume": 4378.9, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 0.3047, "high": 0.3047, "low": 0.3047, "close": 0.3047, "volume": 196.8, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 0.3047, "high": 0.3108, "low": 0.3047, "close": 0.3066, "volume": 3464.1, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 0.306, "high": 0.306, "low": 0.3, "close": 0.3033, "volume": 8115.7, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 0.3045, "high": 0.3061, "low": 0.3035, "close": 0.306, "volume": 3324.1, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 0.306, "high": 0.306, "low": 0.2996, "close": 0.305, "volume": 2753.1, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 0.3048, "high": 0.3048, "low": 0.3047, "close": 0.3047, "volume": 224.8, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 0.3047, "high": 0.3095, "low": 0.3047, "close": 0.3095, "volume": 2770.5, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 0.3065, "high": 0.3065, "low": 0.3063, "close": 0.3063, "volume": 500.0, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 0.3049, "high": 0.3049, "low": 0.3048, "close": 0.3048, "volume": 172.1, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 156.1, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 0.3074, "high": 0.3074, "low": 0.3009, "close": 0.3009, "volume": 1313.2, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 0.3002, "high": 0.3002, "low": 0.2968, "close": 0.2987, "volume": 2946.8, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 0.2969, "high": 0.2979, "low": 0.2904, "close": 0.2979, "volume": 16026.4, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 0.2984, "high": 0.3005, "low": 0.2966, "close": 0.2966, "volume": 4741.4, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 0.2984, "high": 0.2984, "low": 0.2984, "close": 0.2984, "volume": 72.4, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 0.2991, "high": 0.2991, "low": 0.299, "close": 0.299, "volume": 1010.6, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 0.2946, "high": 0.299, "low": 0.294, "close": 0.2989, "volume": 3521.1, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 0.2989, "high": 0.3014, "low": 0.2974, "close": 0.3013, "volume": 3178.0, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 0.2994, "high": 0.2994, "low": 0.2994, "close": 0.2994, "volume": 123.7, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 0.3012, "high": 0.3012, "low": 0.3012, "close": 0.3012, "volume": 410.0, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 0.2979, "high": 0.2989, "low": 0.2977, "close": 0.2982, "volume": 1222.7, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 0.2982, "high": 0.2982, "low": 0.2982, "close": 0.2982, "volume": 0.0, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 0.2984, "high": 0.2984, "low": 0.2965, "close": 0.2965, "volume": 822.6, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 0.2988, "high": 0.3013, "low": 0.2981, "close": 0.3013, "volume": 2976.2, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 0.3013, "high": 0.3013, "low": 0.2995, "close": 0.2995, "volume": 301.7, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 0.2986, "high": 0.3013, "low": 0.2985, "close": 0.3013, "volume": 877.2, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 0.3005, "high": 0.3005, "low": 0.2996, "close": 0.3005, "volume": 2211.1, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 0.3014, "high": 0.303, "low": 0.3014, "close": 0.3024, "volume": 912.5, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 0.303, "high": 0.303, "low": 0.3007, "close": 0.3007, "volume": 1418.5, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 0.3012, "high": 0.3012, "low": 0.3012, "close": 0.3012, "volume": 8.0, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 0.3012, "high": 0.3012, "low": 0.3, "close": 0.3, "volume": 2630.9, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 0.2999, "high": 0.2999, "low": 0.2999, "close": 0.2999, "volume": 265.2, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 0.2995, "high": 0.2995, "low": 0.2993, "close": 0.2993, "volume": 202.5, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 0.2996, "high": 0.2996, "low": 0.2996, "close": 0.2996, "volume": 107.7, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 0.3011, "high": 0.3011, "low": 0.2998, "close": 0.2998, "volume": 36.5, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 0.2991, "high": 0.2991, "low": 0.2948, "close": 0.2961, "volume": 5617.8, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 0.2961, "high": 0.2962, "low": 0.2948, "close": 0.296, "volume": 2016.1, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 0.2949, "high": 0.297, "low": 0.2905, "close": 0.2905, "volume": 4689.4, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 0.2912, "high": 0.2923, "low": 0.2902, "close": 0.2915, "volume": 4381.2, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 0.2923, "high": 0.2942, "low": 0.2913, "close": 0.2938, "volume": 2246.5, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 0.2932, "high": 0.2959, "low": 0.2911, "close": 0.2938, "volume": 1826.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 0.2941, "high": 0.2941, "low": 0.293, "close": 0.2934, "volume": 1302.1, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 0.2942, "high": 0.2942, "low": 0.287, "close": 0.287, "volume": 13911.7, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 0.2891, "high": 0.2914, "low": 0.2885, "close": 0.2914, "volume": 2301.9, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 0.2914, "high": 0.2941, "low": 0.2886, "close": 0.2886, "volume": 1991.4, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 0.2915, "high": 0.2932, "low": 0.2915, "close": 0.2922, "volume": 300.1, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 0.2923, "high": 0.2932, "low": 0.2911, "close": 0.2931, "volume": 1668.8, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 0.2931, "high": 0.2935, "low": 0.2931, "close": 0.2932, "volume": 1526.0, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 0.2933, "high": 0.2937, "low": 0.2932, "close": 0.2937, "volume": 1340.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 0.294, "high": 0.2947, "low": 0.2938, "close": 0.2947, "volume": 1848.4, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 0.2947, "high": 0.2947, "low": 0.2947, "close": 0.2947, "volume": 47.6, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 0.295, "high": 0.2967, "low": 0.295, "close": 0.2953, "volume": 1066.2, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 0.2953, "high": 0.2953, "low": 0.2953, "close": 0.2953, "volume": 28.5, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 0.2967, "high": 0.2967, "low": 0.2967, "close": 0.2967, "volume": 30.3, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 0.2968, "high": 0.2977, "low": 0.2957, "close": 0.2957, "volume": 2602.2, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 0.2952, "high": 0.2952, "low": 0.2948, "close": 0.2948, "volume": 2047.5, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 0.2974, "high": 0.2979, "low": 0.2948, "close": 0.2977, "volume": 8359.3, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 0.2974, "high": 0.2974, "low": 0.2974, "close": 0.2974, "volume": 779.9, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 0.2979, "high": 0.2985, "low": 0.2979, "close": 0.2985, "volume": 175.9, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 0.2985, "high": 0.3048, "low": 0.2985, "close": 0.3032, "volume": 4147.9, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 0.3049, "high": 0.3049, "low": 0.2998, "close": 0.3002, "volume": 5950.4, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 0.3003, "high": 0.3156, "low": 0.3002, "close": 0.3063, "volume": 11826.6, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 0.3091, "high": 0.3206, "low": 0.3064, "close": 0.3064, "volume": 8122.1, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 0.3065, "high": 0.3065, "low": 0.3064, "close": 0.3064, "volume": 9455.8, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 0.3064, "high": 0.3064, "low": 0.3018, "close": 0.3018, "volume": 14506.1, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 0.3016, "high": 0.3016, "low": 0.297, "close": 0.3003, "volume": 2437.6, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 0.3003, "high": 0.3015, "low": 0.2978, "close": 0.301, "volume": 460.6, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 0.2986, "high": 0.3006, "low": 0.2979, "close": 0.3006, "volume": 4033.4, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 0.3006, "high": 0.3061, "low": 0.3006, "close": 0.305, "volume": 6594.2, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 0.3053, "high": 0.3132, "low": 0.2992, "close": 0.3098, "volume": 5214.9, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 0.3118, "high": 0.3119, "low": 0.304, "close": 0.3072, "volume": 4024.6, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 0.3074, "high": 0.3156, "low": 0.3074, "close": 0.3155, "volume": 4523.8, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 0.3156, "high": 0.3206, "low": 0.3129, "close": 0.3129, "volume": 9635.2, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 0.3155, "high": 0.3194, "low": 0.3111, "close": 0.3194, "volume": 13005.4, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 0.3194, "high": 0.3205, "low": 0.3184, "close": 0.3184, "volume": 21296.4, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 0.3184, "high": 0.3281, "low": 0.3184, "close": 0.3211, "volume": 17620.3, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 0.3245, "high": 0.3245, "low": 0.321, "close": 0.321, "volume": 5294.1, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 0.321, "high": 0.3238, "low": 0.3207, "close": 0.3208, "volume": 4481.2, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 0.3207, "high": 0.3245, "low": 0.3207, "close": 0.3232, "volume": 2374.4, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 0.3243, "high": 0.3246, "low": 0.3219, "close": 0.3246, "volume": 1009.4, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 0.3257, "high": 0.3267, "low": 0.3257, "close": 0.3267, "volume": 694.3, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 0.3246, "high": 0.3266, "low": 0.3205, "close": 0.3259, "volume": 2780.1, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 0.3234, "high": 0.3239, "low": 0.3198, "close": 0.3214, "volume": 2430.6, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 0.3218, "high": 0.3242, "low": 0.3218, "close": 0.3242, "volume": 2016.7, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 0.32, "high": 0.3219, "low": 0.32, "close": 0.3219, "volume": 1010.3, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 0.3234, "high": 0.3246, "low": 0.3213, "close": 0.3246, "volume": 1762.5, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 0.3233, "high": 0.3244, "low": 0.3195, "close": 0.323, "volume": 10184.2, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 0.3245, "high": 0.3272, "low": 0.3207, "close": 0.3258, "volume": 6368.3, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 0.3269, "high": 0.3284, "low": 0.3267, "close": 0.3284, "volume": 2882.5, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 0.3289, "high": 0.3306, "low": 0.3289, "close": 0.3292, "volume": 4897.2, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 0.3303, "high": 0.3306, "low": 0.3303, "close": 0.3306, "volume": 6809.7, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 0.3306, "high": 0.3335, "low": 0.3306, "close": 0.3335, "volume": 3558.1, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 0.334, "high": 0.334, "low": 0.3306, "close": 0.3314, "volume": 1492.5, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 0.3332, "high": 0.3334, "low": 0.3182, "close": 0.3287, "volume": 13749.8, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 0.3313, "high": 0.3598, "low": 0.331, "close": 0.349, "volume": 54867.1, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 0.349, "high": 0.3528, "low": 0.3458, "close": 0.3458, "volume": 12670.9, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 0.3458, "high": 0.3479, "low": 0.3438, "close": 0.3438, "volume": 1456.7, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 0.3446, "high": 0.3452, "low": 0.3419, "close": 0.3419, "volume": 1113.8, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 0.3411, "high": 0.3411, "low": 0.3389, "close": 0.3389, "volume": 1418.7, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 0.3392, "high": 0.3407, "low": 0.3334, "close": 0.337, "volume": 9968.3, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 0.3371, "high": 0.3379, "low": 0.3362, "close": 0.3362, "volume": 787.1, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 0.3372, "high": 0.3399, "low": 0.3366, "close": 0.3377, "volume": 1055.7, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 0.3401, "high": 0.3402, "low": 0.3383, "close": 0.3383, "volume": 3270.6, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 0.3381, "high": 0.3381, "low": 0.3359, "close": 0.3359, "volume": 399.3, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 0.3401, "high": 0.3401, "low": 0.3371, "close": 0.3371, "volume": 410.3, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 0.3378, "high": 0.3402, "low": 0.3352, "close": 0.3381, "volume": 3846.6, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 0.3362, "high": 0.3366, "low": 0.3355, "close": 0.3355, "volume": 714.8, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 0.3354, "high": 0.3379, "low": 0.334, "close": 0.3376, "volume": 4098.9, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 0.3378, "high": 0.3419, "low": 0.3371, "close": 0.3395, "volume": 4866.8, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 0.3417, "high": 0.3436, "low": 0.3385, "close": 0.3419, "volume": 11360.0, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 0.3413, "high": 0.3435, "low": 0.34, "close": 0.3435, "volume": 5051.3, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 0.3425, "high": 0.343, "low": 0.3416, "close": 0.343, "volume": 2860.5, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 0.3416, "high": 0.3434, "low": 0.3402, "close": 0.3402, "volume": 674.7, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 0.3408, "high": 0.3504, "low": 0.3407, "close": 0.3504, "volume": 16306.4, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 0.3506, "high": 0.3521, "low": 0.3421, "close": 0.3509, "volume": 20143.4, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 0.3509, "high": 0.3509, "low": 0.3445, "close": 0.347, "volume": 23131.4, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 0.3451, "high": 0.3477, "low": 0.3446, "close": 0.3477, "volume": 815.0, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 0.3476, "high": 0.3476, "low": 0.3411, "close": 0.3459, "volume": 6332.1, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 0.346, "high": 0.3484, "low": 0.3422, "close": 0.3436, "volume": 9245.7, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 0.343, "high": 0.343, "low": 0.3397, "close": 0.3399, "volume": 4373.7, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 0.3396, "high": 0.3403, "low": 0.3384, "close": 0.3403, "volume": 1620.3, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 146.2, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 0.339, "high": 0.3415, "low": 0.3354, "close": 0.3396, "volume": 39432.1, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 0.3417, "high": 0.3418, "low": 0.3381, "close": 0.3414, "volume": 4119.6, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 0.342, "high": 0.3445, "low": 0.342, "close": 0.3434, "volume": 2559.3, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 0.3427, "high": 0.3427, "low": 0.3423, "close": 0.3423, "volume": 581.7, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 0.3452, "high": 0.3463, "low": 0.3435, "close": 0.3463, "volume": 2048.0, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 0.3448, "high": 0.3573, "low": 0.3437, "close": 0.3516, "volume": 20832.7, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 0.3548, "high": 0.3672, "low": 0.3538, "close": 0.3672, "volume": 23080.1, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 0.3677, "high": 0.3826, "low": 0.3677, "close": 0.3826, "volume": 38211.3, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 0.3825, "high": 0.3827, "low": 0.3727, "close": 0.3729, "volume": 7838.9, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 0.3727, "high": 0.379, "low": 0.3699, "close": 0.3699, "volume": 34360.5, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 0.3721, "high": 0.4, "low": 0.3721, "close": 0.3907, "volume": 34818.3, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 0.3935, "high": 0.4066, "low": 0.3857, "close": 0.3857, "volume": 18243.7, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 0.3844, "high": 0.3904, "low": 0.3719, "close": 0.3903, "volume": 49958.3, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 0.3903, "high": 0.4, "low": 0.3903, "close": 0.4, "volume": 16373.5, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 0.3999, "high": 0.4035, "low": 0.3972, "close": 0.3972, "volume": 6736.9, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 0.3988, "high": 0.3988, "low": 0.3904, "close": 0.3905, "volume": 6995.2, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 0.391, "high": 0.3947, "low": 0.391, "close": 0.3932, "volume": 3346.2, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 0.3947, "high": 0.3972, "low": 0.3931, "close": 0.3932, "volume": 3489.4, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 0.3937, "high": 0.3937, "low": 0.3904, "close": 0.3914, "volume": 3245.0, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 0.3912, "high": 0.3942, "low": 0.39, "close": 0.3902, "volume": 3813.7, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 0.39, "high": 0.39, "low": 0.3844, "close": 0.3844, "volume": 3610.0, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 0.3861, "high": 0.3863, "low": 0.3842, "close": 0.3842, "volume": 888.2, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 0.3841, "high": 0.3841, "low": 0.3827, "close": 0.3829, "volume": 1047.2, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 0.3827, "high": 0.3827, "low": 0.3752, "close": 0.3769, "volume": 24822.8, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 0.3768, "high": 0.3844, "low": 0.3768, "close": 0.3844, "volume": 7165.7, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 0.3838, "high": 0.3838, "low": 0.3734, "close": 0.3816, "volume": 11018.2, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 0.3834, "high": 0.3841, "low": 0.3829, "close": 0.3841, "volume": 354.7, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 0.3834, "high": 0.3877, "low": 0.3834, "close": 0.3877, "volume": 6684.4, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 0.3855, "high": 0.3875, "low": 0.3853, "close": 0.3875, "volume": 799.1, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 0.386, "high": 0.3886, "low": 0.3845, "close": 0.3886, "volume": 1471.3, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 0.3858, "high": 0.3881, "low": 0.3853, "close": 0.3881, "volume": 866.3, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 0.3881, "high": 0.3886, "low": 0.3844, "close": 0.3844, "volume": 2200.3, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 0.3844, "high": 0.3844, "low": 0.3805, "close": 0.3841, "volume": 4033.8, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 0.3824, "high": 0.3824, "low": 0.3787, "close": 0.3798, "volume": 2396.1, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 0.3803, "high": 0.3805, "low": 0.3776, "close": 0.3777, "volume": 3607.9, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 0.3777, "high": 0.3797, "low": 0.377, "close": 0.3797, "volume": 2998.5, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 0.3776, "high": 0.3776, "low": 0.3734, "close": 0.3736, "volume": 4780.3, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 0.3747, "high": 0.3764, "low": 0.3744, "close": 0.3761, "volume": 6845.2, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 0.3769, "high": 0.3805, "low": 0.3769, "close": 0.3798, "volume": 3434.4, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 0.3798, "high": 0.3798, "low": 0.3798, "close": 0.3798, "volume": 329.6, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 0.3791, "high": 0.3791, "low": 0.3752, "close": 0.3784, "volume": 10363.5, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 0.3784, "high": 0.3805, "low": 0.3754, "close": 0.3805, "volume": 5089.3, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 0.3806, "high": 0.3863, "low": 0.3787, "close": 0.3807, "volume": 23197.0, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 0.3823, "high": 0.3882, "low": 0.3823, "close": 0.3866, "volume": 10048.4, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 0.3865, "high": 0.3881, "low": 0.3844, "close": 0.3863, "volume": 22964.0, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 0.3874, "high": 0.3984, "low": 0.3836, "close": 0.3929, "volume": 22457.4, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 0.3929, "high": 0.3966, "low": 0.39, "close": 0.3966, "volume": 4195.2, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 0.3971, "high": 0.3983, "low": 0.3943, "close": 0.3975, "volume": 10948.8, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 0.3975, "high": 0.41, "low": 0.3965, "close": 0.4052, "volume": 28267.8, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 0.4029, "high": 0.4046, "low": 0.399, "close": 0.399, "volume": 24424.9, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 0.3991, "high": 0.404, "low": 0.399, "close": 0.401, "volume": 8432.6, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 0.4044, "high": 0.4044, "low": 0.401, "close": 0.4036, "volume": 3807.0, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 0.4047, "high": 0.4055, "low": 0.4047, "close": 0.4055, "volume": 3207.0, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 0.4039, "high": 0.408, "low": 0.4039, "close": 0.4079, "volume": 17390.3, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 0.409, "high": 0.4093, "low": 0.399, "close": 0.4093, "volume": 18834.9, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 0.4094, "high": 0.4137, "low": 0.4055, "close": 0.4137, "volume": 20582.3, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 0.414, "high": 0.4196, "low": 0.4086, "close": 0.4088, "volume": 11103.0, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 0.4121, "high": 0.4195, "low": 0.4091, "close": 0.4195, "volume": 15280.3, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 0.4195, "high": 0.4195, "low": 0.4125, "close": 0.413, "volume": 27968.4, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 0.413, "high": 0.417, "low": 0.4125, "close": 0.417, "volume": 23284.7, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 0.4169, "high": 0.4223, "low": 0.4137, "close": 0.4218, "volume": 17692.9, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 0.4224, "high": 0.4237, "low": 0.42, "close": 0.4216, "volume": 63275.2, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 0.42, "high": 0.4216, "low": 0.4021, "close": 0.4021, "volume": 119006.5, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 0.4021, "high": 0.4027, "low": 0.3874, "close": 0.4027, "volume": 9350.0, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 0.4014, "high": 0.4237, "low": 0.3969, "close": 0.4059, "volume": 24337.5, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 0.4048, "high": 0.4116, "low": 0.4048, "close": 0.4072, "volume": 2731.3, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 0.406, "high": 0.4122, "low": 0.4032, "close": 0.4101, "volume": 17315.8, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 0.4131, "high": 0.4133, "low": 0.4101, "close": 0.4101, "volume": 8182.4, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 0.4101, "high": 0.4173, "low": 0.4061, "close": 0.4173, "volume": 27892.3, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 0.4175, "high": 0.4203, "low": 0.4036, "close": 0.4142, "volume": 44889.9, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 0.4144, "high": 0.4175, "low": 0.4099, "close": 0.4127, "volume": 7675.6, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 0.4123, "high": 0.4123, "low": 0.4028, "close": 0.4028, "volume": 6453.8, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 0.4044, "high": 0.4044, "low": 0.4003, "close": 0.4017, "volume": 1761.6, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 0.4019, "high": 0.4019, "low": 0.3954, "close": 0.4015, "volume": 13689.0, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 0.4018, "high": 0.405, "low": 0.4018, "close": 0.4046, "volume": 5443.9, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 0.4046, "high": 0.4046, "low": 0.4046, "close": 0.4046, "volume": 1436.5, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 0.405, "high": 0.4079, "low": 0.405, "close": 0.4065, "volume": 3952.2, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 0.4055, "high": 0.4078, "low": 0.4003, "close": 0.4071, "volume": 7949.2, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 0.4078, "high": 0.408, "low": 0.4032, "close": 0.4032, "volume": 5760.3, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 0.4032, "high": 0.4055, "low": 0.4032, "close": 0.4033, "volume": 1664.0, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 0.4055, "high": 0.4099, "low": 0.4028, "close": 0.4028, "volume": 27367.2, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 0.4032, "high": 0.4087, "low": 0.4005, "close": 0.4057, "volume": 14562.9, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 0.4056, "high": 0.4109, "low": 0.4055, "close": 0.4085, "volume": 25206.7, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 0.4089, "high": 0.415, "low": 0.4083, "close": 0.415, "volume": 17481.1, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 0.4128, "high": 0.4175, "low": 0.4121, "close": 0.416, "volume": 7178.9, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 0.4183, "high": 0.4183, "low": 0.4148, "close": 0.4148, "volume": 8206.1, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 0.415, "high": 0.4214, "low": 0.4148, "close": 0.419, "volume": 50997.9, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 0.4191, "high": 0.423, "low": 0.4176, "close": 0.42, "volume": 9981.9, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 0.42, "high": 0.4237, "low": 0.418, "close": 0.4188, "volume": 101395.7, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 0.4188, "high": 0.425, "low": 0.4155, "close": 0.425, "volume": 31538.4, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 0.425, "high": 0.425, "low": 0.415, "close": 0.4209, "volume": 10684.7, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 0.4209, "high": 0.4236, "low": 0.4126, "close": 0.4236, "volume": 14025.3, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 0.4186, "high": 0.435, "low": 0.3874, "close": 0.4174, "volume": 161701.1, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 0.419, "high": 0.4203, "low": 0.3954, "close": 0.4185, "volume": 112036.3, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 0.4213, "high": 0.4217, "low": 0.4184, "close": 0.4212, "volume": 3440.8, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 0.4191, "high": 0.4191, "low": 0.409, "close": 0.4125, "volume": 123696.6, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 0.4106, "high": 0.4258, "low": 0.4106, "close": 0.4238, "volume": 15085.7, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 0.4229, "high": 0.4265, "low": 0.4205, "close": 0.4263, "volume": 6253.7, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 0.4278, "high": 0.439, "low": 0.4264, "close": 0.439, "volume": 87649.1, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 0.439, "high": 0.443, "low": 0.4292, "close": 0.4292, "volume": 50004.2, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 0.4289, "high": 0.4289, "low": 0.4039, "close": 0.4039, "volume": 24155.0, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 0.4048, "high": 0.407, "low": 0.3997, "close": 0.3997, "volume": 7639.4, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 0.4009, "high": 0.4053, "low": 0.3837, "close": 0.3837, "volume": 17750.4, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 0.3837, "high": 0.3936, "low": 0.3787, "close": 0.3888, "volume": 16100.7, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 0.3901, "high": 0.3932, "low": 0.3767, "close": 0.389, "volume": 11532.3, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 0.3932, "high": 0.395, "low": 0.3866, "close": 0.3947, "volume": 6440.3, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 0.3867, "high": 0.3868, "low": 0.3781, "close": 0.3806, "volume": 11169.2, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 0.3873, "high": 0.3911, "low": 0.3816, "close": 0.3847, "volume": 13132.2, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 0.3907, "high": 0.399, "low": 0.3872, "close": 0.399, "volume": 11170.0, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 0.3996, "high": 0.4006, "low": 0.3874, "close": 0.3999, "volume": 21441.5, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 0.3964, "high": 0.4062, "low": 0.3949, "close": 0.4055, "volume": 5848.2, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 0.4028, "high": 0.4046, "low": 0.4006, "close": 0.4006, "volume": 4576.4, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 0.3985, "high": 0.407, "low": 0.3978, "close": 0.407, "volume": 9853.4, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 0.407, "high": 0.4072, "low": 0.4036, "close": 0.4052, "volume": 3321.7, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 0.4041, "high": 0.4059, "low": 0.3955, "close": 0.4006, "volume": 11565.7, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 0.4007, "high": 0.4007, "low": 0.3955, "close": 0.3958, "volume": 3515.1, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 0.3958, "high": 0.3958, "low": 0.3863, "close": 0.3866, "volume": 10514.5, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 0.3885, "high": 0.3889, "low": 0.3818, "close": 0.3818, "volume": 2828.7, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 0.3817, "high": 0.386, "low": 0.362, "close": 0.3725, "volume": 22450.9, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 0.3735, "high": 0.3749, "low": 0.371, "close": 0.3736, "volume": 35625.0, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 0.3736, "high": 0.3736, "low": 0.362, "close": 0.3658, "volume": 9430.7, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 0.3658, "high": 0.3712, "low": 0.3639, "close": 0.3704, "volume": 1074.2, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 0.3704, "high": 0.3704, "low": 0.3656, "close": 0.3656, "volume": 90.8, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 0.3662, "high": 0.37, "low": 0.3647, "close": 0.37, "volume": 2014.0, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 0.3652, "high": 0.3676, "low": 0.365, "close": 0.3676, "volume": 1859.7, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 0.3677, "high": 0.373, "low": 0.3677, "close": 0.3696, "volume": 7463.7, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 0.3695, "high": 0.3707, "low": 0.3677, "close": 0.3679, "volume": 2958.2, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 0.3684, "high": 0.3838, "low": 0.3679, "close": 0.3809, "volume": 14613.2, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 0.3815, "high": 0.3961, "low": 0.3815, "close": 0.3961, "volume": 21001.0, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 0.3963, "high": 0.3963, "low": 0.3892, "close": 0.3962, "volume": 14815.1, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 0.391, "high": 0.3984, "low": 0.3907, "close": 0.398, "volume": 11217.7, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 0.398, "high": 0.3984, "low": 0.3898, "close": 0.3936, "volume": 19299.2, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 0.3936, "high": 0.394, "low": 0.3897, "close": 0.3939, "volume": 6014.3, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 0.3911, "high": 0.3912, "low": 0.371, "close": 0.371, "volume": 21842.5, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 0.371, "high": 0.3779, "low": 0.3697, "close": 0.3771, "volume": 3896.0, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 0.3718, "high": 0.3718, "low": 0.3646, "close": 0.365, "volume": 5190.2, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 0.3651, "high": 0.3737, "low": 0.3645, "close": 0.3737, "volume": 4871.3, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 0.369, "high": 0.3737, "low": 0.3688, "close": 0.3737, "volume": 1065.5, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 0.3737, "high": 0.3757, "low": 0.3645, "close": 0.3696, "volume": 7434.8, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 0.3743, "high": 0.3743, "low": 0.3665, "close": 0.3683, "volume": 9542.9, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 0.3716, "high": 0.3773, "low": 0.3691, "close": 0.3717, "volume": 4226.3, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 0.3689, "high": 0.3701, "low": 0.3598, "close": 0.3657, "volume": 17775.0, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 0.3697, "high": 0.3749, "low": 0.354, "close": 0.3749, "volume": 26780.0, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 0.3727, "high": 0.3747, "low": 0.3689, "close": 0.3747, "volume": 13222.0, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 0.3747, "high": 0.38, "low": 0.3746, "close": 0.3762, "volume": 9278.8, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 0.3758, "high": 0.3778, "low": 0.372, "close": 0.3778, "volume": 5992.6, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 0.3774, "high": 0.3799, "low": 0.3645, "close": 0.3735, "volume": 9172.3, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 0.3735, "high": 0.3794, "low": 0.3706, "close": 0.3728, "volume": 4919.2, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 0.3735, "high": 0.3735, "low": 0.3706, "close": 0.3706, "volume": 941.6, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 0.3722, "high": 0.3722, "low": 0.367, "close": 0.3698, "volume": 1520.5, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 0.3683, "high": 0.3691, "low": 0.3611, "close": 0.3691, "volume": 9280.9, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 0.3659, "high": 0.3772, "low": 0.3501, "close": 0.3753, "volume": 20244.2, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 0.3718, "high": 0.3747, "low": 0.3629, "close": 0.3653, "volume": 7467.5, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 0.3626, "high": 0.3626, "low": 0.3501, "close": 0.3586, "volume": 21073.8, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 0.3591, "high": 0.3645, "low": 0.354, "close": 0.3645, "volume": 41830.0, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 0.3649, "high": 0.365, "low": 0.3567, "close": 0.3626, "volume": 37235.6, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 0.3626, "high": 0.365, "low": 0.3626, "close": 0.365, "volume": 4428.3, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 0.3627, "high": 0.365, "low": 0.3597, "close": 0.365, "volume": 9075.8, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 0.363, "high": 0.3649, "low": 0.3615, "close": 0.3615, "volume": 1466.2, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 0.3614, "high": 0.365, "low": 0.357, "close": 0.365, "volume": 37087.9, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 0.365, "high": 0.365, "low": 0.3596, "close": 0.3626, "volume": 10252.4, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 0.3597, "high": 0.3597, "low": 0.359, "close": 0.359, "volume": 5706.9, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 0.3582, "high": 0.3589, "low": 0.3544, "close": 0.357, "volume": 2055.8, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 0.3567, "high": 0.3592, "low": 0.351, "close": 0.351, "volume": 7376.2, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 0.3545, "high": 0.3565, "low": 0.3516, "close": 0.3565, "volume": 8163.9, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 0.3565, "high": 0.3565, "low": 0.3536, "close": 0.3565, "volume": 1897.9, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 0.3565, "high": 0.3565, "low": 0.3509, "close": 0.3509, "volume": 4512.1, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 0.3516, "high": 0.3532, "low": 0.3506, "close": 0.3515, "volume": 3247.4, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 0.3535, "high": 0.3583, "low": 0.35, "close": 0.354, "volume": 28423.8, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 0.3579, "high": 0.3579, "low": 0.3579, "close": 0.3579, "volume": 975.4, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 0.3569, "high": 0.3569, "low": 0.354, "close": 0.354, "volume": 84.2, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 0.3582, "high": 0.3624, "low": 0.356, "close": 0.3624, "volume": 49760.3, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 0.3573, "high": 0.3577, "low": 0.3573, "close": 0.3577, "volume": 722.0, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 0.3623, "high": 0.3623, "low": 0.3569, "close": 0.3596, "volume": 1026.5, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 0.3623, "high": 0.365, "low": 0.3599, "close": 0.365, "volume": 15924.6, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 0.365, "high": 0.3717, "low": 0.365, "close": 0.3693, "volume": 44429.9, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 0.3716, "high": 0.3716, "low": 0.3655, "close": 0.3714, "volume": 22241.3, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 0.3657, "high": 0.3657, "low": 0.35, "close": 0.3565, "volume": 34834.0, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 0.3565, "high": 0.3672, "low": 0.3514, "close": 0.3597, "volume": 19738.1, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 0.3597, "high": 0.3738, "low": 0.355, "close": 0.3656, "volume": 80045.9, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 0.3634, "high": 0.3734, "low": 0.3596, "close": 0.3596, "volume": 140474.2, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 0.3588, "high": 0.3595, "low": 0.355, "close": 0.3595, "volume": 7748.0, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 0.3594, "high": 0.3666, "low": 0.3551, "close": 0.3665, "volume": 13776.5, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 0.3638, "high": 0.3704, "low": 0.3608, "close": 0.3693, "volume": 7829.4, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 0.3713, "high": 0.3724, "low": 0.3661, "close": 0.3698, "volume": 12709.2, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 0.3696, "high": 0.3729, "low": 0.3695, "close": 0.3695, "volume": 2535.2, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 0.371, "high": 0.3726, "low": 0.3637, "close": 0.3724, "volume": 3366.5, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 0.3705, "high": 0.3744, "low": 0.3705, "close": 0.3742, "volume": 1447.1, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 0.3748, "high": 0.3758, "low": 0.3721, "close": 0.3754, "volume": 3157.5, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 0.3755, "high": 0.3766, "low": 0.368, "close": 0.3762, "volume": 27774.5, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 0.3761, "high": 0.3893, "low": 0.3758, "close": 0.3825, "volume": 18762.2, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 0.3825, "high": 0.3904, "low": 0.3821, "close": 0.3828, "volume": 1747.4, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 0.3829, "high": 0.3857, "low": 0.3787, "close": 0.3787, "volume": 7733.1, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 0.3838, "high": 0.3961, "low": 0.3837, "close": 0.3961, "volume": 49711.3, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 0.3924, "high": 0.4015, "low": 0.3924, "close": 0.4015, "volume": 4073.0, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 0.3975, "high": 0.4021, "low": 0.3972, "close": 0.3972, "volume": 258.0, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 0.3949, "high": 0.4066, "low": 0.3939, "close": 0.4066, "volume": 20237.7, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 0.4066, "high": 0.4077, "low": 0.4059, "close": 0.4059, "volume": 4717.5, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 0.4076, "high": 0.415, "low": 0.4075, "close": 0.41, "volume": 13637.3, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 0.4138, "high": 0.4168, "low": 0.4125, "close": 0.4125, "volume": 6101.0, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 0.4127, "high": 0.4301, "low": 0.4125, "close": 0.4241, "volume": 21999.7, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 0.4245, "high": 0.4245, "low": 0.41, "close": 0.4111, "volume": 16500.3, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 0.41, "high": 0.411, "low": 0.4059, "close": 0.408, "volume": 6745.1, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 0.408, "high": 0.4137, "low": 0.4059, "close": 0.4116, "volume": 7265.5, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 0.4075, "high": 0.4185, "low": 0.4074, "close": 0.4184, "volume": 5797.9, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 0.4194, "high": 0.42, "low": 0.4102, "close": 0.42, "volume": 14170.8, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 0.4147, "high": 0.4213, "low": 0.4147, "close": 0.4185, "volume": 8801.4, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 0.4217, "high": 0.4411, "low": 0.4146, "close": 0.4319, "volume": 31993.0, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 0.4319, "high": 0.4346, "low": 0.4212, "close": 0.4263, "volume": 15068.4, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 0.4226, "high": 0.4274, "low": 0.419, "close": 0.426, "volume": 29207.0, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 0.4249, "high": 0.4405, "low": 0.4208, "close": 0.4377, "volume": 26845.7, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 0.4374, "high": 0.441, "low": 0.424, "close": 0.4282, "volume": 10098.7, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 0.4282, "high": 0.429, "low": 0.4153, "close": 0.4264, "volume": 35483.6, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 0.4221, "high": 0.4241, "low": 0.4209, "close": 0.4209, "volume": 2744.9, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 0.4216, "high": 0.4263, "low": 0.4203, "close": 0.421, "volume": 4660.5, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 0.4209, "high": 0.4235, "low": 0.4126, "close": 0.4181, "volume": 22206.5, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 0.4181, "high": 0.4263, "low": 0.4157, "close": 0.4263, "volume": 5256.0, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 0.4247, "high": 0.4256, "low": 0.422, "close": 0.4256, "volume": 848.7, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 0.4256, "high": 0.4256, "low": 0.4256, "close": 0.4256, "volume": 0.0, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 0.4257, "high": 0.4257, "low": 0.4181, "close": 0.4181, "volume": 3514.8, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 0.4197, "high": 0.42, "low": 0.4197, "close": 0.42, "volume": 47.6, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 0.4181, "high": 0.4181, "low": 0.412, "close": 0.412, "volume": 24321.3, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 0.412, "high": 0.412, "low": 0.4118, "close": 0.412, "volume": 9169.8, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 0.4149, "high": 0.4149, "low": 0.4146, "close": 0.4146, "volume": 959.5, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 0.4121, "high": 0.4121, "low": 0.4103, "close": 0.4103, "volume": 2633.7, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 0.4103, "high": 0.4121, "low": 0.4035, "close": 0.4071, "volume": 6123.5, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 0.4071, "high": 0.4096, "low": 0.4048, "close": 0.4096, "volume": 1413.1, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 0.4048, "high": 0.4097, "low": 0.4048, "close": 0.4097, "volume": 1690.5, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 0.4072, "high": 0.4126, "low": 0.4044, "close": 0.4049, "volume": 11647.6, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 0.4043, "high": 0.4043, "low": 0.3975, "close": 0.3975, "volume": 20361.2, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 0.4035, "high": 0.4035, "low": 0.3955, "close": 0.4001, "volume": 4705.1, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 0.3955, "high": 0.3955, "low": 0.3941, "close": 0.3942, "volume": 2395.6, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 0.3941, "high": 0.395, "low": 0.3939, "close": 0.395, "volume": 694.5, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 0.3939, "high": 0.3972, "low": 0.3925, "close": 0.3972, "volume": 2855.4, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 0.4, "high": 0.405, "low": 0.3975, "close": 0.4021, "volume": 12929.5, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 0.4023, "high": 0.4302, "low": 0.4011, "close": 0.4139, "volume": 21067.8, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 0.4206, "high": 0.4302, "low": 0.4118, "close": 0.4185, "volume": 15118.4, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 0.4185, "high": 0.4193, "low": 0.4156, "close": 0.4193, "volume": 921.2, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 0.4193, "high": 0.4258, "low": 0.4118, "close": 0.4118, "volume": 13801.0, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 0.4121, "high": 0.4189, "low": 0.4118, "close": 0.4118, "volume": 2084.9, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 0.4126, "high": 0.4278, "low": 0.4126, "close": 0.4266, "volume": 17753.4, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 0.4277, "high": 0.4277, "low": 0.4207, "close": 0.4207, "volume": 797.2, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 0.4222, "high": 0.4254, "low": 0.4211, "close": 0.4211, "volume": 952.6, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 0.421, "high": 0.4228, "low": 0.4207, "close": 0.4225, "volume": 2626.9, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 0.4216, "high": 0.4216, "low": 0.421, "close": 0.4211, "volume": 3851.3, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 0.4208, "high": 0.4208, "low": 0.412, "close": 0.4134, "volume": 1823.5, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 0.4166, "high": 0.4172, "low": 0.4123, "close": 0.4172, "volume": 1706.0, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 0.4172, "high": 0.4172, "low": 0.4118, "close": 0.4118, "volume": 2858.6, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 0.4118, "high": 0.4171, "low": 0.3801, "close": 0.4171, "volume": 16364.7, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 0.4172, "high": 0.4249, "low": 0.4172, "close": 0.4247, "volume": 7019.5, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 0.4247, "high": 0.4613, "low": 0.4225, "close": 0.4611, "volume": 104663.0, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 0.4566, "high": 0.4633, "low": 0.4482, "close": 0.4494, "volume": 48914.3, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 0.4523, "high": 0.4538, "low": 0.4455, "close": 0.4463, "volume": 22581.4, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 0.4453, "high": 0.4473, "low": 0.4361, "close": 0.4472, "volume": 4236.1, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 0.4456, "high": 0.447, "low": 0.436, "close": 0.4418, "volume": 6016.2, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 0.4453, "high": 0.4543, "low": 0.4453, "close": 0.454, "volume": 7604.7, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 0.4511, "high": 0.4531, "low": 0.4453, "close": 0.4531, "volume": 1700.9, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 0.4528, "high": 0.455, "low": 0.4352, "close": 0.4524, "volume": 33317.4, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 0.4542, "high": 0.4543, "low": 0.4477, "close": 0.4488, "volume": 3665.0, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 0.4469, "high": 0.4506, "low": 0.4438, "close": 0.4438, "volume": 921.4, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 0.443, "high": 0.4511, "low": 0.4374, "close": 0.4503, "volume": 7305.9, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 0.4503, "high": 0.455, "low": 0.4456, "close": 0.4507, "volume": 7131.0, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 0.4507, "high": 0.4507, "low": 0.4386, "close": 0.4386, "volume": 14515.3, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 0.4409, "high": 0.4409, "low": 0.4065, "close": 0.4349, "volume": 15611.2, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 0.4362, "high": 0.4389, "low": 0.4311, "close": 0.4389, "volume": 2985.2, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 0.4383, "high": 0.4383, "low": 0.4383, "close": 0.4383, "volume": 134.5, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 0.4346, "high": 0.4372, "low": 0.4345, "close": 0.4372, "volume": 1387.6, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 0.4351, "high": 0.4351, "low": 0.4318, "close": 0.4318, "volume": 1585.3, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 0.4314, "high": 0.4386, "low": 0.4311, "close": 0.4386, "volume": 10640.1, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 0.4345, "high": 0.4413, "low": 0.4345, "close": 0.4413, "volume": 1221.8, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 0.4413, "high": 0.4418, "low": 0.438, "close": 0.4392, "volume": 2709.5, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 0.442, "high": 0.442, "low": 0.4291, "close": 0.4291, "volume": 2294.4, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 0.4323, "high": 0.4345, "low": 0.4273, "close": 0.4278, "volume": 2993.4, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 0.4287, "high": 0.4325, "low": 0.4175, "close": 0.4325, "volume": 11463.8, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 0.4318, "high": 0.4388, "low": 0.4299, "close": 0.4332, "volume": 1837.9, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 0.4348, "high": 0.4411, "low": 0.4306, "close": 0.4355, "volume": 8692.8, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 0.4379, "high": 0.441, "low": 0.4333, "close": 0.4333, "volume": 3528.3, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 0.4343, "high": 0.4379, "low": 0.425, "close": 0.4371, "volume": 13510.0, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 0.4365, "high": 0.4369, "low": 0.4254, "close": 0.4254, "volume": 203.3, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 0.4305, "high": 0.4305, "low": 0.4249, "close": 0.4251, "volume": 1015.0, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.426, "volume": 1322.2, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 0.4257, "high": 0.4305, "low": 0.4257, "close": 0.4296, "volume": 2165.4, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 0.4304, "high": 0.4372, "low": 0.4276, "close": 0.4321, "volume": 4759.7, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 0.4326, "high": 0.4368, "low": 0.4275, "close": 0.431, "volume": 2852.5, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 0.4322, "high": 0.4367, "low": 0.4298, "close": 0.4367, "volume": 2628.5, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 0.4319, "high": 0.4335, "low": 0.4241, "close": 0.4249, "volume": 4080.1, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 0.4291, "high": 0.4329, "low": 0.4285, "close": 0.4297, "volume": 2935.0, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 0.4275, "high": 0.4308, "low": 0.4246, "close": 0.4246, "volume": 1768.3, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 0.4268, "high": 0.428, "low": 0.424, "close": 0.428, "volume": 1486.8, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 0.428, "high": 0.4281, "low": 0.428, "close": 0.4281, "volume": 109.2, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 0.4306, "high": 0.431, "low": 0.4284, "close": 0.4309, "volume": 550.8, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 0.4291, "high": 0.45, "low": 0.4286, "close": 0.45, "volume": 13517.6, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 0.4472, "high": 0.4508, "low": 0.4452, "close": 0.4452, "volume": 2720.7, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 0.4427, "high": 0.4501, "low": 0.4396, "close": 0.4499, "volume": 2134.8, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 0.4469, "high": 0.4469, "low": 0.4294, "close": 0.4418, "volume": 4465.2, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 0.4445, "high": 0.4543, "low": 0.4417, "close": 0.4543, "volume": 8335.7, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 0.4545, "high": 0.46, "low": 0.44, "close": 0.4535, "volume": 27857.0, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 0.4529, "high": 0.455, "low": 0.45, "close": 0.4528, "volume": 18754.3, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 0.4516, "high": 0.455, "low": 0.4405, "close": 0.4457, "volume": 9456.8, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 0.448, "high": 0.4483, "low": 0.4416, "close": 0.4416, "volume": 5578.8, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 0.4403, "high": 0.4403, "low": 0.4323, "close": 0.4349, "volume": 4248.4, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 0.4356, "high": 0.437, "low": 0.4278, "close": 0.4316, "volume": 33502.4, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 0.4316, "high": 0.4342, "low": 0.413, "close": 0.4334, "volume": 50651.2, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 0.4334, "high": 0.4347, "low": 0.4291, "close": 0.4342, "volume": 3453.5, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 0.4345, "high": 0.4405, "low": 0.4279, "close": 0.4341, "volume": 5706.0, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 0.4313, "high": 0.4316, "low": 0.4309, "close": 0.4316, "volume": 1343.8, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 0.4311, "high": 0.4427, "low": 0.4311, "close": 0.4324, "volume": 7486.5, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 0.4324, "high": 0.4356, "low": 0.4319, "close": 0.4355, "volume": 3101.6, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 0.434, "high": 0.4343, "low": 0.413, "close": 0.4184, "volume": 42717.8, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 0.4187, "high": 0.4274, "low": 0.4139, "close": 0.4238, "volume": 9238.7, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 0.4254, "high": 0.4373, "low": 0.4173, "close": 0.4357, "volume": 13839.8, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 0.4341, "high": 0.47, "low": 0.4341, "close": 0.4415, "volume": 36021.0, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 0.4392, "high": 0.4514, "low": 0.4374, "close": 0.4388, "volume": 18024.2, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 0.4384, "high": 0.4387, "low": 0.4373, "close": 0.4373, "volume": 615.0, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 0.4376, "high": 0.4406, "low": 0.4376, "close": 0.4389, "volume": 1196.8, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 0.4386, "high": 0.4386, "low": 0.4366, "close": 0.4366, "volume": 1023.0, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 0.4358, "high": 0.4361, "low": 0.4306, "close": 0.4307, "volume": 4280.6, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 0.4306, "high": 0.4368, "low": 0.424, "close": 0.4349, "volume": 4103.3, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 0.4369, "high": 0.4543, "low": 0.4369, "close": 0.4475, "volume": 15008.3, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 0.4462, "high": 0.4521, "low": 0.4461, "close": 0.4503, "volume": 6919.4, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 0.4522, "high": 0.4582, "low": 0.4462, "close": 0.4465, "volume": 18955.1, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 0.4486, "high": 0.4486, "low": 0.4129, "close": 0.4385, "volume": 104510.3, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 0.4403, "high": 0.447, "low": 0.4321, "close": 0.4435, "volume": 42975.6, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 0.4459, "high": 0.4468, "low": 0.4422, "close": 0.4429, "volume": 2480.6, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 0.4429, "high": 0.4488, "low": 0.4397, "close": 0.4486, "volume": 9215.9, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 0.4488, "high": 0.4601, "low": 0.4403, "close": 0.4445, "volume": 20682.2, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 0.4443, "high": 0.4457, "low": 0.424, "close": 0.4442, "volume": 26980.8, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 0.4416, "high": 0.4445, "low": 0.4381, "close": 0.4445, "volume": 8749.5, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 0.4435, "high": 0.4467, "low": 0.4395, "close": 0.4447, "volume": 12865.3, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 0.4452, "high": 0.4503, "low": 0.444, "close": 0.4476, "volume": 8767.4, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 0.4506, "high": 0.4594, "low": 0.4374, "close": 0.4436, "volume": 14872.2, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 0.4479, "high": 0.461, "low": 0.4479, "close": 0.4583, "volume": 54987.1, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 0.4569, "high": 0.461, "low": 0.4257, "close": 0.4559, "volume": 23295.6, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 0.4561, "high": 0.465, "low": 0.4525, "close": 0.4627, "volume": 21785.7, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 0.4627, "high": 0.5, "low": 0.4615, "close": 0.4768, "volume": 67067.0, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 0.4723, "high": 0.4765, "low": 0.4643, "close": 0.4643, "volume": 8612.4, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 0.4637, "high": 0.4685, "low": 0.458, "close": 0.4584, "volume": 2622.7, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 0.4614, "high": 0.4619, "low": 0.4525, "close": 0.4608, "volume": 4287.5, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 0.4583, "high": 0.4598, "low": 0.4525, "close": 0.4578, "volume": 2479.8, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 0.4585, "high": 0.4598, "low": 0.4532, "close": 0.4578, "volume": 3277.3, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 0.4583, "high": 0.4583, "low": 0.4531, "close": 0.454, "volume": 2185.9, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 0.4549, "high": 0.4598, "low": 0.454, "close": 0.4598, "volume": 6895.1, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 0.46, "high": 0.4685, "low": 0.457, "close": 0.4673, "volume": 7097.0, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 0.4685, "high": 0.4686, "low": 0.454, "close": 0.454, "volume": 22241.4, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 0.4564, "high": 0.4564, "low": 0.454, "close": 0.454, "volume": 3407.6, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 0.4549, "high": 0.4615, "low": 0.4514, "close": 0.4613, "volume": 25588.5, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 0.4596, "high": 0.4683, "low": 0.4579, "close": 0.467, "volume": 8829.8, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 0.467, "high": 0.4711, "low": 0.4641, "close": 0.4667, "volume": 12164.8, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 0.4667, "high": 0.4778, "low": 0.4655, "close": 0.4666, "volume": 21939.7, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 0.4654, "high": 0.4736, "low": 0.4623, "close": 0.471, "volume": 21532.9, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 0.4711, "high": 0.4772, "low": 0.4662, "close": 0.4762, "volume": 32543.7, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 0.4741, "high": 0.5, "low": 0.4723, "close": 0.5, "volume": 46100.0, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 0.4895, "high": 0.4944, "low": 0.4651, "close": 0.4831, "volume": 20554.4, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 0.4835, "high": 0.4932, "low": 0.4729, "close": 0.4932, "volume": 13979.7, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 0.4904, "high": 0.5222, "low": 0.4865, "close": 0.52, "volume": 46560.6, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 0.5223, "high": 0.552, "low": 0.5146, "close": 0.5254, "volume": 61961.4, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 0.5268, "high": 0.552, "low": 0.5103, "close": 0.5144, "volume": 51940.1, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 0.518, "high": 0.5272, "low": 0.4797, "close": 0.5176, "volume": 41427.0, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 0.5213, "high": 0.5301, "low": 0.5097, "close": 0.51, "volume": 30575.7, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 0.514, "high": 0.54, "low": 0.51, "close": 0.5319, "volume": 47002.4, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 0.5315, "high": 0.5407, "low": 0.5268, "close": 0.5332, "volume": 26391.2, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 0.5337, "high": 0.5379, "low": 0.5305, "close": 0.5348, "volume": 17446.5, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 0.5371, "high": 0.5775, "low": 0.5368, "close": 0.5457, "volume": 30243.7, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 0.5457, "high": 0.5499, "low": 0.5411, "close": 0.5471, "volume": 2302.1, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 0.5437, "high": 0.5437, "low": 0.5404, "close": 0.5404, "volume": 2340.0, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 0.5405, "high": 0.5445, "low": 0.5401, "close": 0.5445, "volume": 3053.2, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 0.5456, "high": 0.5649, "low": 0.5407, "close": 0.5631, "volume": 28744.1, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 0.5597, "high": 0.5686, "low": 0.5589, "close": 0.5639, "volume": 7926.8, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 0.5605, "high": 0.5927, "low": 0.5605, "close": 0.5917, "volume": 32321.9, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 0.5917, "high": 0.6076, "low": 0.5738, "close": 0.6005, "volume": 29407.7, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 0.6, "high": 0.6078, "low": 0.5553, "close": 0.57, "volume": 90159.0, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 0.57, "high": 0.585, "low": 0.5582, "close": 0.5828, "volume": 42999.8, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 0.5828, "high": 0.5943, "low": 0.5681, "close": 0.5703, "volume": 33098.2, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 0.57, "high": 0.5798, "low": 0.558, "close": 0.5712, "volume": 32487.4, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 0.5712, "high": 0.5737, "low": 0.5609, "close": 0.5637, "volume": 6979.6, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 0.5692, "high": 0.5738, "low": 0.5617, "close": 0.5738, "volume": 14955.0, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 0.5738, "high": 0.5758, "low": 0.5607, "close": 0.5689, "volume": 4015.0, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 0.5679, "high": 0.616, "low": 0.5529, "close": 0.5693, "volume": 26012.9, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 0.5738, "high": 0.5988, "low": 0.5738, "close": 0.5979, "volume": 12777.6, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 0.5989, "high": 0.6011, "low": 0.5875, "close": 0.5906, "volume": 12949.6, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 0.5907, "high": 0.6057, "low": 0.5901, "close": 0.5965, "volume": 9951.6, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 0.5965, "high": 0.5965, "low": 0.583, "close": 0.5863, "volume": 13503.5, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 0.5892, "high": 0.5949, "low": 0.5725, "close": 0.578, "volume": 11431.8, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 0.5827, "high": 0.5872, "low": 0.56, "close": 0.5775, "volume": 11478.3, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 0.5746, "high": 0.5815, "low": 0.5721, "close": 0.5755, "volume": 1662.7, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 0.5756, "high": 0.5806, "low": 0.5756, "close": 0.58, "volume": 544.1, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 0.5814, "high": 0.5849, "low": 0.5739, "close": 0.5739, "volume": 1572.8, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 0.575, "high": 0.5775, "low": 0.57, "close": 0.574, "volume": 8588.5, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 0.5752, "high": 0.5753, "low": 0.5627, "close": 0.5627, "volume": 11254.1, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 0.5627, "high": 0.5627, "low": 0.5412, "close": 0.5412, "volume": 8878.0, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 0.5459, "high": 0.5501, "low": 0.5223, "close": 0.5272, "volume": 103412.6, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 0.5268, "high": 0.5444, "low": 0.5264, "close": 0.54, "volume": 8722.5, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 0.54, "high": 0.541, "low": 0.5348, "close": 0.5352, "volume": 3769.8, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 0.5356, "high": 0.5386, "low": 0.5286, "close": 0.5286, "volume": 12645.4, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 0.5273, "high": 0.5443, "low": 0.523, "close": 0.5379, "volume": 9925.5, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 0.5379, "high": 0.5379, "low": 0.5267, "close": 0.5325, "volume": 17995.2, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 0.535, "high": 0.545, "low": 0.5331, "close": 0.5401, "volume": 6415.7, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 0.5394, "high": 0.5457, "low": 0.5325, "close": 0.5399, "volume": 2744.2, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 0.5397, "high": 0.5497, "low": 0.539, "close": 0.5495, "volume": 9685.9, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 0.5469, "high": 0.5543, "low": 0.5442, "close": 0.5543, "volume": 3959.2, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 0.5522, "high": 0.5698, "low": 0.5522, "close": 0.5698, "volume": 8824.4, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 0.5705, "high": 0.5842, "low": 0.5705, "close": 0.5811, "volume": 26625.2, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 0.5756, "high": 0.5756, "low": 0.5561, "close": 0.5565, "volume": 6990.8, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 0.5564, "high": 0.559, "low": 0.5428, "close": 0.551, "volume": 10472.8, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 0.551, "high": 0.5569, "low": 0.5441, "close": 0.5502, "volume": 17717.1, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 0.5498, "high": 0.554, "low": 0.5458, "close": 0.5515, "volume": 70415.7, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 0.5528, "high": 0.56, "low": 0.5512, "close": 0.5568, "volume": 36796.4, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 0.5563, "high": 0.56, "low": 0.5563, "close": 0.5569, "volume": 28676.7, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 0.5569, "high": 0.58, "low": 0.552, "close": 0.5633, "volume": 26380.3, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 0.5638, "high": 0.5686, "low": 0.5609, "close": 0.5686, "volume": 2519.2, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 0.565, "high": 0.5653, "low": 0.565, "close": 0.5653, "volume": 2797.2, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 0.5705, "high": 0.5815, "low": 0.5684, "close": 0.5815, "volume": 17483.4, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 0.5781, "high": 0.6, "low": 0.5778, "close": 0.5999, "volume": 11591.3, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 0.5977, "high": 0.6118, "low": 0.5906, "close": 0.5906, "volume": 22296.4, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 0.5962, "high": 0.5962, "low": 0.5863, "close": 0.5913, "volume": 3124.9, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 0.5902, "high": 0.5922, "low": 0.5821, "close": 0.5922, "volume": 4434.3, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 0.5923, "high": 0.5953, "low": 0.566, "close": 0.5763, "volume": 6184.8, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 0.5679, "high": 0.5876, "low": 0.565, "close": 0.5807, "volume": 8467.4, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 0.5814, "high": 0.5859, "low": 0.5712, "close": 0.5772, "volume": 3157.4, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 0.5712, "high": 0.5712, "low": 0.5633, "close": 0.5684, "volume": 8234.9, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 0.5694, "high": 0.5712, "low": 0.562, "close": 0.562, "volume": 2956.3, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 0.565, "high": 0.5679, "low": 0.562, "close": 0.5674, "volume": 3745.7, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 0.5674, "high": 0.5822, "low": 0.5673, "close": 0.5814, "volume": 9571.3, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 0.5815, "high": 0.5851, "low": 0.5437, "close": 0.5574, "volume": 20630.4, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 0.5544, "high": 0.5566, "low": 0.5428, "close": 0.5566, "volume": 27033.0, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 0.5566, "high": 0.5566, "low": 0.5354, "close": 0.5432, "volume": 11957.4, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 0.5444, "high": 0.5517, "low": 0.5444, "close": 0.5517, "volume": 2605.0, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 0.5522, "high": 0.56, "low": 0.5496, "close": 0.56, "volume": 8973.5, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 0.561, "high": 0.5612, "low": 0.5346, "close": 0.5581, "volume": 9754.0, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 0.5542, "high": 0.5609, "low": 0.5467, "close": 0.5541, "volume": 3647.2, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 0.5529, "high": 0.5529, "low": 0.5517, "close": 0.5517, "volume": 462.2, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 0.5495, "high": 0.554, "low": 0.5495, "close": 0.5521, "volume": 1335.0, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 0.5492, "high": 0.5521, "low": 0.5428, "close": 0.5521, "volume": 4028.7, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 0.545, "high": 0.547, "low": 0.5428, "close": 0.5428, "volume": 1409.1, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 0.5421, "high": 0.5426, "low": 0.5315, "close": 0.5346, "volume": 14399.3, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 0.5363, "high": 0.5365, "low": 0.5297, "close": 0.5316, "volume": 11314.6, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 0.5288, "high": 0.5288, "low": 0.5201, "close": 0.5206, "volume": 3723.0, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 0.5208, "high": 0.5208, "low": 0.5025, "close": 0.5164, "volume": 8629.3, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 0.515, "high": 0.5187, "low": 0.5091, "close": 0.5091, "volume": 1059.3, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 0.5161, "high": 0.5229, "low": 0.5025, "close": 0.5229, "volume": 9642.3, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 0.5157, "high": 0.529, "low": 0.5154, "close": 0.529, "volume": 1768.5, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 0.5283, "high": 0.5283, "low": 0.503, "close": 0.5203, "volume": 8005.0, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 0.52, "high": 0.5295, "low": 0.52, "close": 0.5279, "volume": 2629.6, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 0.5279, "high": 0.5298, "low": 0.5243, "close": 0.5243, "volume": 566.9, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 0.5224, "high": 0.5224, "low": 0.5098, "close": 0.5201, "volume": 5771.5, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 0.5142, "high": 0.5148, "low": 0.513, "close": 0.513, "volume": 607.1, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 0.5161, "high": 0.5227, "low": 0.5101, "close": 0.5188, "volume": 17877.0, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 0.5153, "high": 0.5243, "low": 0.5153, "close": 0.5216, "volume": 603.9, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 0.5208, "high": 0.5269, "low": 0.5199, "close": 0.5226, "volume": 1295.4, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 0.5223, "high": 0.5263, "low": 0.5104, "close": 0.5263, "volume": 5575.6, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 0.5281, "high": 0.529, "low": 0.5147, "close": 0.5169, "volume": 5724.6, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 0.518, "high": 0.5251, "low": 0.5161, "close": 0.5244, "volume": 1344.5, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 0.5222, "high": 0.5288, "low": 0.5222, "close": 0.5256, "volume": 2534.4, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 0.5232, "high": 0.5248, "low": 0.5212, "close": 0.5248, "volume": 852.1, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 0.527, "high": 0.5359, "low": 0.527, "close": 0.5358, "volume": 4775.4, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 0.5358, "high": 0.5375, "low": 0.5308, "close": 0.5375, "volume": 1684.4, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 0.5352, "high": 0.5431, "low": 0.5352, "close": 0.5411, "volume": 4581.9, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 0.543, "high": 0.5613, "low": 0.543, "close": 0.5581, "volume": 5730.8, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 0.5551, "high": 0.5551, "low": 0.5524, "close": 0.5524, "volume": 419.8, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 0.5511, "high": 0.5531, "low": 0.5483, "close": 0.5531, "volume": 1213.8, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 0.552, "high": 0.5606, "low": 0.5506, "close": 0.56, "volume": 2487.8, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 0.5603, "high": 0.5603, "low": 0.5527, "close": 0.555, "volume": 1269.3, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 0.5579, "high": 0.5579, "low": 0.5508, "close": 0.5571, "volume": 3150.2, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 0.5577, "high": 0.5601, "low": 0.5545, "close": 0.5601, "volume": 1451.1, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 0.5611, "high": 0.5625, "low": 0.5572, "close": 0.5601, "volume": 3217.0, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 0.5601, "high": 0.5705, "low": 0.56, "close": 0.5705, "volume": 9448.7, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 0.5704, "high": 0.5762, "low": 0.5601, "close": 0.5644, "volume": 22869.1, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 0.5602, "high": 0.5641, "low": 0.5602, "close": 0.5625, "volume": 3102.2, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 0.561, "high": 0.5634, "low": 0.5603, "close": 0.5615, "volume": 15550.6, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 0.5615, "high": 0.5691, "low": 0.5615, "close": 0.565, "volume": 36143.0, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 0.569, "high": 0.5762, "low": 0.5665, "close": 0.5681, "volume": 12569.9, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 0.5681, "high": 0.5732, "low": 0.5681, "close": 0.5699, "volume": 11321.1, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 0.5699, "high": 0.5788, "low": 0.5692, "close": 0.576, "volume": 8097.6, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 0.5734, "high": 0.589, "low": 0.5734, "close": 0.5839, "volume": 6290.3, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 0.5851, "high": 0.5858, "low": 0.5727, "close": 0.5749, "volume": 9013.9, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 0.5728, "high": 0.5728, "low": 0.5712, "close": 0.5712, "volume": 1201.3, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 0.5745, "high": 0.5748, "low": 0.5659, "close": 0.5659, "volume": 6768.9, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 0.5665, "high": 0.5665, "low": 0.5558, "close": 0.5602, "volume": 8881.7, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 0.5623, "high": 0.5703, "low": 0.5623, "close": 0.5656, "volume": 1796.5, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 0.5686, "high": 0.5695, "low": 0.5579, "close": 0.5652, "volume": 2740.9, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 0.5652, "high": 0.5652, "low": 0.56, "close": 0.564, "volume": 1153.1, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 0.5643, "high": 0.5643, "low": 0.55, "close": 0.55, "volume": 2582.2, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 0.5508, "high": 0.5617, "low": 0.5508, "close": 0.5617, "volume": 514.2, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 0.5601, "high": 0.565, "low": 0.5573, "close": 0.5604, "volume": 1538.2, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 0.5559, "high": 0.5559, "low": 0.55, "close": 0.5553, "volume": 2645.8, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 0.5538, "high": 0.5588, "low": 0.5524, "close": 0.5588, "volume": 670.5, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 0.5573, "high": 0.5573, "low": 0.5532, "close": 0.5532, "volume": 79.8, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 0.5604, "high": 0.567, "low": 0.5584, "close": 0.5618, "volume": 51483.4, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 0.5635, "high": 0.5639, "low": 0.5581, "close": 0.562, "volume": 4266.5, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 0.558, "high": 0.558, "low": 0.5511, "close": 0.5515, "volume": 3179.1, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 0.5517, "high": 0.556, "low": 0.55, "close": 0.55, "volume": 3026.5, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 0.5568, "high": 0.5587, "low": 0.5543, "close": 0.5543, "volume": 1908.3, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 0.5594, "high": 0.5616, "low": 0.557, "close": 0.558, "volume": 269.6, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 0.5572, "high": 0.5599, "low": 0.5511, "close": 0.5599, "volume": 890.6, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 0.5538, "high": 0.5538, "low": 0.5517, "close": 0.5517, "volume": 241.9, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 0.5544, "high": 0.5622, "low": 0.5543, "close": 0.5622, "volume": 1475.6, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 0.56, "high": 0.5627, "low": 0.56, "close": 0.5624, "volume": 4942.0, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 0.562, "high": 0.5627, "low": 0.5606, "close": 0.5609, "volume": 2239.6, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 0.5601, "high": 0.5627, "low": 0.56, "close": 0.5627, "volume": 4277.5, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 0.5626, "high": 0.567, "low": 0.56, "close": 0.567, "volume": 8251.1, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 0.5646, "high": 0.57, "low": 0.5642, "close": 0.5691, "volume": 2038.4, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 0.5682, "high": 0.5703, "low": 0.5631, "close": 0.5689, "volume": 530.4, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 0.5632, "high": 0.5632, "low": 0.562, "close": 0.562, "volume": 692.9, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 0.5671, "high": 0.5671, "low": 0.5601, "close": 0.5605, "volume": 1123.3, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 0.5605, "high": 0.562, "low": 0.56, "close": 0.562, "volume": 1970.4, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 0.56, "high": 0.56, "low": 0.56, "close": 0.56, "volume": 472.9, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 0.5603, "high": 0.562, "low": 0.5603, "close": 0.562, "volume": 471.1, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 0.562, "high": 0.562, "low": 0.562, "close": 0.562, "volume": 1599.9, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 0.5663, "high": 0.567, "low": 0.563, "close": 0.567, "volume": 1246.8, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 0.5634, "high": 0.5691, "low": 0.562, "close": 0.5676, "volume": 5555.6, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 0.5668, "high": 0.5716, "low": 0.5666, "close": 0.57, "volume": 3595.7, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 0.5701, "high": 0.5733, "low": 0.5701, "close": 0.5733, "volume": 1094.3, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 0.5733, "high": 0.575, "low": 0.57, "close": 0.57, "volume": 5167.3, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 0.57, "high": 0.589, "low": 0.5647, "close": 0.5659, "volume": 48559.3, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 0.5659, "high": 0.5719, "low": 0.5648, "close": 0.5653, "volume": 11928.3, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 0.565, "high": 0.566, "low": 0.5592, "close": 0.5659, "volume": 28035.1, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 0.5621, "high": 0.5667, "low": 0.5621, "close": 0.5637, "volume": 678.8, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 0.5642, "high": 0.5719, "low": 0.5592, "close": 0.5719, "volume": 14211.7, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 0.5695, "high": 0.5755, "low": 0.5695, "close": 0.5726, "volume": 3861.7, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 0.5688, "high": 0.5793, "low": 0.5674, "close": 0.5793, "volume": 6690.3, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 0.5792, "high": 0.5889, "low": 0.5787, "close": 0.5867, "volume": 11235.1, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 0.587, "high": 0.5876, "low": 0.5807, "close": 0.5832, "volume": 2277.5, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 0.5827, "high": 0.589, "low": 0.5797, "close": 0.5829, "volume": 5586.3, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 0.5815, "high": 0.5819, "low": 0.5811, "close": 0.5811, "volume": 5493.0, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 0.5811, "high": 0.5812, "low": 0.5765, "close": 0.5765, "volume": 7258.2, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 0.5769, "high": 0.5841, "low": 0.5559, "close": 0.5837, "volume": 11080.5, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 0.5837, "high": 0.5838, "low": 0.5644, "close": 0.5797, "volume": 10837.9, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 0.5837, "high": 0.5887, "low": 0.5759, "close": 0.5887, "volume": 10957.2, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 0.5887, "high": 0.6, "low": 0.585, "close": 0.5932, "volume": 28131.5, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 0.5948, "high": 0.5953, "low": 0.5812, "close": 0.5953, "volume": 5453.9, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 0.5954, "high": 0.5984, "low": 0.593, "close": 0.5938, "volume": 3620.7, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 0.5928, "high": 0.5928, "low": 0.5883, "close": 0.5883, "volume": 1356.7, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 0.5899, "high": 0.5899, "low": 0.581, "close": 0.581, "volume": 2472.7, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 0.5849, "high": 0.5849, "low": 0.5831, "close": 0.5849, "volume": 911.0, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 0.5821, "high": 0.5917, "low": 0.5818, "close": 0.5838, "volume": 8626.8, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 0.5878, "high": 0.595, "low": 0.5817, "close": 0.587, "volume": 2163.2, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 0.587, "high": 0.5979, "low": 0.5811, "close": 0.5885, "volume": 14126.2, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 0.5864, "high": 0.5888, "low": 0.5808, "close": 0.583, "volume": 43899.9, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 0.5903, "high": 0.5984, "low": 0.5846, "close": 0.5853, "volume": 8170.6, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 0.5918, "high": 0.5977, "low": 0.5912, "close": 0.5914, "volume": 4054.6, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 0.5929, "high": 0.5976, "low": 0.5891, "close": 0.5976, "volume": 2550.9, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 0.5947, "high": 0.6045, "low": 0.5947, "close": 0.6045, "volume": 15324.2, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 0.6045, "high": 0.6195, "low": 0.6045, "close": 0.6158, "volume": 81398.6, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 0.615, "high": 0.619, "low": 0.6042, "close": 0.606, "volume": 25459.9, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 0.6111, "high": 0.6195, "low": 0.599, "close": 0.5995, "volume": 11358.4, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 0.6014, "high": 0.602, "low": 0.5977, "close": 0.5977, "volume": 4008.9, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 0.5983, "high": 0.5983, "low": 0.5851, "close": 0.5851, "volume": 4843.3, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 0.5851, "high": 0.604, "low": 0.585, "close": 0.5928, "volume": 24826.1, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 0.5866, "high": 0.5958, "low": 0.582, "close": 0.5835, "volume": 5791.5, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 0.5835, "high": 0.5923, "low": 0.582, "close": 0.5923, "volume": 3450.5, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 0.5924, "high": 0.5975, "low": 0.5851, "close": 0.5852, "volume": 5825.6, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 0.5867, "high": 0.5867, "low": 0.5851, "close": 0.5867, "volume": 365.1, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 0.5824, "high": 0.5859, "low": 0.5824, "close": 0.5859, "volume": 925.4, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 0.5859, "high": 0.5859, "low": 0.5827, "close": 0.5832, "volume": 7124.1, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 0.5872, "high": 0.6034, "low": 0.5866, "close": 0.6022, "volume": 5337.2, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 0.6022, "high": 0.6035, "low": 0.5983, "close": 0.5984, "volume": 2030.2, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 0.5983, "high": 0.5983, "low": 0.5891, "close": 0.5891, "volume": 4072.0, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 0.5962, "high": 0.5962, "low": 0.5902, "close": 0.5931, "volume": 318.5, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 0.5902, "high": 0.5919, "low": 0.5863, "close": 0.5901, "volume": 2286.7, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 0.5909, "high": 0.5954, "low": 0.5909, "close": 0.5954, "volume": 3201.3, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 0.5941, "high": 0.596, "low": 0.584, "close": 0.584, "volume": 9339.9, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 0.5922, "high": 0.5953, "low": 0.5888, "close": 0.591, "volume": 4890.3, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 0.594, "high": 0.5948, "low": 0.591, "close": 0.5935, "volume": 2754.2, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 0.5911, "high": 0.5911, "low": 0.5851, "close": 0.5904, "volume": 2862.7, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 0.5865, "high": 0.5925, "low": 0.5865, "close": 0.5925, "volume": 1008.0, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 0.5914, "high": 0.592, "low": 0.5852, "close": 0.592, "volume": 26123.8, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 0.592, "high": 0.5966, "low": 0.5894, "close": 0.59, "volume": 13141.6, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 0.59, "high": 0.6051, "low": 0.59, "close": 0.6046, "volume": 5576.1, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 0.5991, "high": 0.61, "low": 0.5991, "close": 0.6053, "volume": 15969.3, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 0.6053, "high": 0.609, "low": 0.6013, "close": 0.6023, "volume": 2742.8, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 0.6083, "high": 0.62, "low": 0.6025, "close": 0.6155, "volume": 14687.4, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 0.6113, "high": 0.6218, "low": 0.6005, "close": 0.6187, "volume": 24449.1, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 0.6215, "high": 0.6382, "low": 0.6068, "close": 0.6297, "volume": 21716.7, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 0.6363, "high": 0.6382, "low": 0.6194, "close": 0.6198, "volume": 14404.5, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 0.6192, "high": 0.6273, "low": 0.6085, "close": 0.6128, "volume": 21272.3, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 0.6128, "high": 0.6199, "low": 0.608, "close": 0.6169, "volume": 11827.8, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 0.6159, "high": 0.6233, "low": 0.6083, "close": 0.6124, "volume": 7701.7, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 0.6105, "high": 0.6212, "low": 0.6083, "close": 0.6109, "volume": 6075.0, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 0.6163, "high": 0.6172, "low": 0.5731, "close": 0.5805, "volume": 39283.3, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 0.5776, "high": 0.5878, "low": 0.5776, "close": 0.5852, "volume": 3897.0, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 0.5832, "high": 0.5832, "low": 0.578, "close": 0.578, "volume": 1405.9, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 0.5741, "high": 0.5821, "low": 0.5741, "close": 0.5756, "volume": 2067.6, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 0.5762, "high": 0.5895, "low": 0.5731, "close": 0.5759, "volume": 9244.2, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 0.585, "high": 0.6161, "low": 0.585, "close": 0.6161, "volume": 16076.3, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 0.6169, "high": 0.6264, "low": 0.6108, "close": 0.6202, "volume": 15392.2, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 0.6204, "high": 0.6287, "low": 0.6095, "close": 0.6287, "volume": 20067.2, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 0.6267, "high": 0.6315, "low": 0.6212, "close": 0.6253, "volume": 67556.3, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 0.6221, "high": 0.6253, "low": 0.6039, "close": 0.6039, "volume": 13808.4, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 0.6027, "high": 0.6205, "low": 0.5822, "close": 0.6204, "volume": 33907.0, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 0.6146, "high": 0.6234, "low": 0.6084, "close": 0.6234, "volume": 7199.1, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 0.6234, "high": 0.65, "low": 0.6234, "close": 0.6351, "volume": 25910.9, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 0.6351, "high": 0.6429, "low": 0.6326, "close": 0.635, "volume": 3635.7, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 0.6342, "high": 0.6397, "low": 0.6326, "close": 0.6393, "volume": 5469.7, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 0.6397, "high": 0.65, "low": 0.6397, "close": 0.65, "volume": 8745.6, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 0.65, "high": 0.6884, "low": 0.6486, "close": 0.6608, "volume": 130498.9, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 0.6608, "high": 0.6756, "low": 0.66, "close": 0.6694, "volume": 20024.4, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 0.6694, "high": 0.6694, "low": 0.6628, "close": 0.6669, "volume": 1237.2, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 0.6754, "high": 0.6882, "low": 0.6713, "close": 0.6812, "volume": 20233.7, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 0.6874, "high": 0.689, "low": 0.6755, "close": 0.689, "volume": 23945.7, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 0.689, "high": 0.7343, "low": 0.682, "close": 0.7192, "volume": 85943.5, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 0.7193, "high": 0.7297, "low": 0.7016, "close": 0.7016, "volume": 51182.1, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 0.7006, "high": 0.7163, "low": 0.7, "close": 0.7001, "volume": 2764.2, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 0.7002, "high": 0.73, "low": 0.6996, "close": 0.729, "volume": 19177.2, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 0.7298, "high": 0.7661, "low": 0.7298, "close": 0.7599, "volume": 39948.6, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 0.7662, "high": 0.7692, "low": 0.7368, "close": 0.7368, "volume": 20798.3, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 0.7376, "high": 0.7406, "low": 0.6793, "close": 0.7249, "volume": 26000.2, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 0.7249, "high": 0.7314, "low": 0.717, "close": 0.717, "volume": 30228.6, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 0.7172, "high": 0.7225, "low": 0.6833, "close": 0.6833, "volume": 10395.2, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 0.6833, "high": 0.6971, "low": 0.6669, "close": 0.6814, "volume": 54695.2, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 0.6835, "high": 0.7237, "low": 0.6724, "close": 0.6968, "volume": 45921.5, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 0.6977, "high": 0.7027, "low": 0.6666, "close": 0.6979, "volume": 20126.2, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 0.6878, "high": 0.6962, "low": 0.6751, "close": 0.6808, "volume": 4857.3, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 0.6826, "high": 0.694, "low": 0.6826, "close": 0.6883, "volume": 2372.2, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 0.6875, "high": 0.6876, "low": 0.6782, "close": 0.6817, "volume": 1560.0, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 0.6798, "high": 0.6989, "low": 0.6786, "close": 0.6989, "volume": 14352.7, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 0.6989, "high": 0.76, "low": 0.6798, "close": 0.7202, "volume": 41880.7, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 0.7169, "high": 0.7197, "low": 0.7075, "close": 0.7156, "volume": 22310.9, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 0.7159, "high": 0.7289, "low": 0.7033, "close": 0.7054, "volume": 39079.6, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 0.7046, "high": 0.7161, "low": 0.7046, "close": 0.7161, "volume": 32099.9, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 0.7119, "high": 0.7239, "low": 0.7118, "close": 0.7225, "volume": 15709.7, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 0.7225, "high": 0.7382, "low": 0.7024, "close": 0.7105, "volume": 13627.3, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 0.7105, "high": 0.7203, "low": 0.7072, "close": 0.7158, "volume": 15253.3, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 0.7157, "high": 0.7199, "low": 0.7075, "close": 0.7117, "volume": 7276.3, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 0.7121, "high": 0.7182, "low": 0.698, "close": 0.7181, "volume": 6808.7, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 0.7126, "high": 0.7241, "low": 0.7126, "close": 0.7183, "volume": 19953.9, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 0.7183, "high": 0.7184, "low": 0.7182, "close": 0.7182, "volume": 13653.4, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 0.7182, "high": 0.7197, "low": 0.7142, "close": 0.7197, "volume": 11946.0, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 0.7197, "high": 0.725, "low": 0.7057, "close": 0.7094, "volume": 83215.4, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 0.7094, "high": 0.7128, "low": 0.706, "close": 0.7128, "volume": 4479.1, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 0.7086, "high": 0.7295, "low": 0.7059, "close": 0.7295, "volume": 27850.2, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 0.7295, "high": 0.7303, "low": 0.7118, "close": 0.7152, "volume": 68055.6, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 0.7156, "high": 0.7434, "low": 0.7065, "close": 0.7142, "volume": 47385.4, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 0.7095, "high": 0.7327, "low": 0.7095, "close": 0.7327, "volume": 19140.9, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 0.7325, "high": 0.7448, "low": 0.7281, "close": 0.7447, "volume": 13138.5, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 0.7428, "high": 0.7448, "low": 0.7091, "close": 0.7099, "volume": 30264.2, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 0.7104, "high": 0.7199, "low": 0.7104, "close": 0.7133, "volume": 1547.0, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 0.714, "high": 0.7266, "low": 0.7133, "close": 0.7205, "volume": 10050.3, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 0.7183, "high": 0.7285, "low": 0.7178, "close": 0.7233, "volume": 4795.2, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 0.7225, "high": 0.7295, "low": 0.7142, "close": 0.7143, "volume": 10469.2, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 0.7143, "high": 0.7144, "low": 0.7105, "close": 0.7116, "volume": 2844.9, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 0.7118, "high": 0.7218, "low": 0.7118, "close": 0.7127, "volume": 921.0, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 0.7127, "high": 0.714, "low": 0.7055, "close": 0.7138, "volume": 6946.9, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 0.7138, "high": 0.7138, "low": 0.6931, "close": 0.6931, "volume": 11731.5, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 0.7055, "high": 0.7064, "low": 0.6752, "close": 0.6821, "volume": 18988.8, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 0.6872, "high": 0.7009, "low": 0.6848, "close": 0.6981, "volume": 4351.5, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 0.6988, "high": 0.7032, "low": 0.6836, "close": 0.6837, "volume": 7015.9, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 0.6841, "high": 0.7087, "low": 0.6761, "close": 0.7082, "volume": 17525.2, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 0.7016, "high": 0.7082, "low": 0.6929, "close": 0.7029, "volume": 9161.3, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 0.7013, "high": 0.7029, "low": 0.6942, "close": 0.7029, "volume": 2043.2, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 0.7024, "high": 0.7066, "low": 0.7024, "close": 0.7066, "volume": 11322.3, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 0.7066, "high": 0.7098, "low": 0.7061, "close": 0.7065, "volume": 11738.2, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 0.7103, "high": 0.7108, "low": 0.7069, "close": 0.7108, "volume": 1263.0, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 0.7061, "high": 0.7083, "low": 0.6962, "close": 0.7008, "volume": 7372.9, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 0.7083, "high": 0.7187, "low": 0.6966, "close": 0.7187, "volume": 24111.1, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 0.7127, "high": 0.7245, "low": 0.7028, "close": 0.7142, "volume": 10412.5, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 0.7097, "high": 0.7165, "low": 0.7023, "close": 0.7164, "volume": 4740.1, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 0.7151, "high": 0.719, "low": 0.6996, "close": 0.6996, "volume": 15524.7, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 0.7002, "high": 0.7039, "low": 0.6996, "close": 0.6996, "volume": 2018.2, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 0.6999, "high": 0.7063, "low": 0.6955, "close": 0.6965, "volume": 14102.6, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 0.6974, "high": 0.7071, "low": 0.6943, "close": 0.6943, "volume": 3457.2, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 0.6949, "high": 0.7122, "low": 0.6942, "close": 0.6942, "volume": 31513.3, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 0.6962, "high": 0.7041, "low": 0.6929, "close": 0.694, "volume": 2700.1, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 0.6929, "high": 0.693, "low": 0.6828, "close": 0.6841, "volume": 13167.2, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 0.6842, "high": 0.6943, "low": 0.681, "close": 0.6943, "volume": 23240.9, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 0.6943, "high": 0.6955, "low": 0.6749, "close": 0.6832, "volume": 19218.5, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 0.69, "high": 0.6902, "low": 0.6677, "close": 0.6834, "volume": 15432.3, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 0.6817, "high": 0.6931, "low": 0.6744, "close": 0.6921, "volume": 5163.2, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 0.6887, "high": 0.6967, "low": 0.6855, "close": 0.6883, "volume": 16913.3, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 0.6859, "high": 0.6948, "low": 0.6678, "close": 0.6916, "volume": 6257.5, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 0.6902, "high": 0.6909, "low": 0.68, "close": 0.6897, "volume": 2607.5, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 0.6864, "high": 0.6967, "low": 0.685, "close": 0.6961, "volume": 12950.9, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 0.6966, "high": 0.6966, "low": 0.6836, "close": 0.6865, "volume": 2083.7, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 0.6965, "high": 0.6966, "low": 0.6888, "close": 0.6896, "volume": 3167.4, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 0.6893, "high": 0.6916, "low": 0.6794, "close": 0.6877, "volume": 4762.5, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 0.6913, "high": 0.7082, "low": 0.6913, "close": 0.6966, "volume": 7082.0, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 0.697, "high": 0.7037, "low": 0.6824, "close": 0.6842, "volume": 5863.3, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 0.6823, "high": 0.6823, "low": 0.6732, "close": 0.6781, "volume": 1825.0, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 0.6781, "high": 0.6806, "low": 0.6731, "close": 0.678, "volume": 404.0, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 0.6786, "high": 0.6786, "low": 0.667, "close": 0.6697, "volume": 6220.9, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 0.6699, "high": 0.6755, "low": 0.667, "close": 0.6754, "volume": 6868.0, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 0.6828, "high": 0.6906, "low": 0.6765, "close": 0.6906, "volume": 2255.7, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 0.6858, "high": 0.6977, "low": 0.6858, "close": 0.6977, "volume": 7999.5, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 0.688, "high": 0.6941, "low": 0.6678, "close": 0.694, "volume": 10660.7, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 0.6929, "high": 0.7048, "low": 0.6929, "close": 0.7047, "volume": 12935.2, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 0.7045, "high": 0.7211, "low": 0.7012, "close": 0.7088, "volume": 28880.9, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 0.71, "high": 0.716, "low": 0.7091, "close": 0.7098, "volume": 4127.4, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 0.71, "high": 0.7173, "low": 0.71, "close": 0.7124, "volume": 6062.0, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 0.7114, "high": 0.7157, "low": 0.7098, "close": 0.7098, "volume": 3234.1, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 0.7098, "high": 0.7234, "low": 0.7097, "close": 0.719, "volume": 5320.0, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 0.7173, "high": 0.7223, "low": 0.7102, "close": 0.7102, "volume": 2858.0, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 0.7102, "high": 0.7149, "low": 0.7095, "close": 0.7146, "volume": 3834.3, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 0.7129, "high": 0.7164, "low": 0.7095, "close": 0.7164, "volume": 5637.7, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 0.714, "high": 0.7187, "low": 0.7058, "close": 0.7156, "volume": 5052.9, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 0.7058, "high": 0.7137, "low": 0.702, "close": 0.7021, "volume": 2839.0, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 0.702, "high": 0.7021, "low": 0.702, "close": 0.7021, "volume": 8068.3, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 0.7021, "high": 0.7021, "low": 0.6976, "close": 0.7017, "volume": 952.0, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 0.6982, "high": 0.7069, "low": 0.6982, "close": 0.7069, "volume": 2761.5, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.705, "volume": 1086.9, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 0.6993, "high": 0.6993, "low": 0.6975, "close": 0.6982, "volume": 1402.6, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 0.7006, "high": 0.7055, "low": 0.694, "close": 0.694, "volume": 5874.1, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 0.699, "high": 0.699, "low": 0.699, "close": 0.699, "volume": 7.2, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 0.6988, "high": 0.7062, "low": 0.6988, "close": 0.7062, "volume": 7735.7, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 0.7002, "high": 0.7061, "low": 0.7002, "close": 0.7061, "volume": 358.3, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 0.7061, "high": 0.7061, "low": 0.7, "close": 0.7061, "volume": 1790.6, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 0.706, "high": 0.7061, "low": 0.6996, "close": 0.7061, "volume": 661.8, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 0.7017, "high": 0.7061, "low": 0.7, "close": 0.7061, "volume": 3116.5, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 0.7021, "high": 0.7061, "low": 0.7, "close": 0.7005, "volume": 2145.3, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 0.7019, "high": 0.702, "low": 0.6995, "close": 0.6995, "volume": 514.6, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 0.6996, "high": 0.7083, "low": 0.6962, "close": 0.708, "volume": 6162.2, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 0.7039, "high": 0.7083, "low": 0.7, "close": 0.7, "volume": 6610.0, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 0.7, "high": 0.7, "low": 0.694, "close": 0.6962, "volume": 5289.5, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 0.694, "high": 0.6951, "low": 0.694, "close": 0.694, "volume": 1096.2, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 0.6951, "high": 0.6993, "low": 0.6951, "close": 0.6993, "volume": 1981.7, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 0.6952, "high": 0.6952, "low": 0.694, "close": 0.6941, "volume": 1142.2, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 0.694, "high": 0.6994, "low": 0.694, "close": 0.6991, "volume": 5833.5, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 0.6962, "high": 0.6962, "low": 0.694, "close": 0.6941, "volume": 1499.0, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 0.694, "high": 0.6993, "low": 0.694, "close": 0.6942, "volume": 4402.4, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 0.6993, "high": 0.6995, "low": 0.694, "close": 0.694, "volume": 4727.6, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 0.694, "high": 0.6992, "low": 0.694, "close": 0.694, "volume": 2439.7, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 0.694, "high": 0.6951, "low": 0.69, "close": 0.6951, "volume": 23538.1, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 0.6951, "high": 0.6957, "low": 0.6893, "close": 0.6893, "volume": 1546.9, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 0.6898, "high": 0.6898, "low": 0.6893, "close": 0.6894, "volume": 686.2, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 0.6893, "high": 0.6959, "low": 0.689, "close": 0.689, "volume": 2213.4, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 0.6915, "high": 0.6916, "low": 0.6852, "close": 0.6852, "volume": 1628.1, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 0.6919, "high": 0.6919, "low": 0.689, "close": 0.689, "volume": 1043.3, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 0.6849, "high": 0.6905, "low": 0.6849, "close": 0.6905, "volume": 800.0, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 0.6847, "high": 0.6878, "low": 0.6808, "close": 0.6808, "volume": 543.3, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 0.6901, "high": 0.6999, "low": 0.6901, "close": 0.698, "volume": 9143.2, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 0.6977, "high": 0.6994, "low": 0.6966, "close": 0.6966, "volume": 1196.5, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 0.6961, "high": 0.6998, "low": 0.6961, "close": 0.6998, "volume": 1003.8, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 0.6989, "high": 0.7, "low": 0.6961, "close": 0.6999, "volume": 2269.9, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 0.698, "high": 0.7059, "low": 0.6963, "close": 0.7047, "volume": 7855.5, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 0.7019, "high": 0.7062, "low": 0.7, "close": 0.7008, "volume": 3533.7, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 0.7003, "high": 0.7045, "low": 0.7003, "close": 0.7045, "volume": 147.4, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 0.7004, "high": 0.7004, "low": 0.6961, "close": 0.6961, "volume": 8365.8, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 0.6986, "high": 0.7001, "low": 0.6986, "close": 0.7001, "volume": 1760.6, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 0.7001, "high": 0.7028, "low": 0.6964, "close": 0.7001, "volume": 888.6, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 0.7, "high": 0.7, "low": 0.6964, "close": 0.6999, "volume": 860.4, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 0.6989, "high": 0.6998, "low": 0.6927, "close": 0.6927, "volume": 4460.4, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 0.6957, "high": 0.6957, "low": 0.6845, "close": 0.6845, "volume": 6362.1, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 0.6846, "high": 0.6881, "low": 0.67, "close": 0.679, "volume": 11795.5, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 0.6769, "high": 0.6769, "low": 0.6712, "close": 0.6712, "volume": 5678.6, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 0.6773, "high": 0.6811, "low": 0.674, "close": 0.6811, "volume": 5417.2, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 0.6771, "high": 0.6812, "low": 0.674, "close": 0.6812, "volume": 6319.7, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 0.674, "high": 0.6808, "low": 0.674, "close": 0.674, "volume": 6777.4, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 0.674, "high": 0.674, "low": 0.6666, "close": 0.6666, "volume": 19640.8, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 0.6705, "high": 0.6728, "low": 0.6414, "close": 0.6414, "volume": 14980.2, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 0.6427, "high": 0.645, "low": 0.64, "close": 0.64, "volume": 3461.6, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 0.6447, "high": 0.6483, "low": 0.64, "close": 0.6404, "volume": 6675.1, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 0.6401, "high": 0.6425, "low": 0.6346, "close": 0.6346, "volume": 19751.7, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 0.6346, "high": 0.6357, "low": 0.6304, "close": 0.6351, "volume": 9049.2, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 0.6351, "high": 0.6471, "low": 0.6338, "close": 0.6471, "volume": 16383.7, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 0.6445, "high": 0.6541, "low": 0.6441, "close": 0.6541, "volume": 2708.2, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 0.6541, "high": 0.6541, "low": 0.6304, "close": 0.6344, "volume": 7582.0, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 0.635, "high": 0.6429, "low": 0.6348, "close": 0.6419, "volume": 2951.2, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 0.6428, "high": 0.6467, "low": 0.634, "close": 0.64, "volume": 11996.9, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 0.6396, "high": 0.6396, "low": 0.6368, "close": 0.6368, "volume": 175.7, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 0.6384, "high": 0.6422, "low": 0.621, "close": 0.6333, "volume": 15220.5, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 0.632, "high": 0.6324, "low": 0.5903, "close": 0.595, "volume": 14150.7, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 0.595, "high": 0.595, "low": 0.512, "close": 0.576, "volume": 165057.7, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 0.5743, "high": 0.5743, "low": 0.5379, "close": 0.5703, "volume": 32494.7, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 0.5645, "high": 0.5851, "low": 0.5601, "close": 0.5796, "volume": 14075.1, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 0.5853, "high": 0.5888, "low": 0.56, "close": 0.5713, "volume": 82314.2, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 0.5823, "high": 0.5881, "low": 0.5782, "close": 0.5842, "volume": 7947.8, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 0.5842, "high": 0.5843, "low": 0.5646, "close": 0.5646, "volume": 22555.4, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 0.5647, "high": 0.5647, "low": 0.5401, "close": 0.5578, "volume": 49083.0, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 0.5573, "high": 0.5646, "low": 0.5483, "close": 0.5646, "volume": 8319.9, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 0.5646, "high": 0.5965, "low": 0.5646, "close": 0.5781, "volume": 6044.1, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 0.5766, "high": 0.5888, "low": 0.5754, "close": 0.5854, "volume": 5652.6, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 0.5856, "high": 0.5856, "low": 0.5855, "close": 0.5855, "volume": 8343.6, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 0.5874, "high": 0.5877, "low": 0.5818, "close": 0.5818, "volume": 2442.2, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 0.5818, "high": 0.5912, "low": 0.5818, "close": 0.5911, "volume": 1738.9, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 0.5906, "high": 0.597, "low": 0.589, "close": 0.5969, "volume": 9011.5, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 0.5969, "high": 0.5969, "low": 0.592, "close": 0.5941, "volume": 407.2, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 0.5872, "high": 0.5872, "low": 0.5694, "close": 0.5694, "volume": 17896.4, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 0.5741, "high": 0.5745, "low": 0.5676, "close": 0.5709, "volume": 3427.2, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 0.5778, "high": 0.5853, "low": 0.5757, "close": 0.5781, "volume": 5803.8, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 0.5786, "high": 0.5786, "low": 0.5441, "close": 0.5544, "volume": 22239.8, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 0.5478, "high": 0.5564, "low": 0.5366, "close": 0.5564, "volume": 45459.5, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 0.5517, "high": 0.5517, "low": 0.5341, "close": 0.5341, "volume": 33039.7, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 0.5341, "high": 0.5434, "low": 0.5341, "close": 0.5386, "volume": 7377.6, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 0.5481, "high": 0.558, "low": 0.54, "close": 0.558, "volume": 4243.4, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 0.5593, "high": 0.5693, "low": 0.5593, "close": 0.5673, "volume": 3086.8, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 0.5676, "high": 0.58, "low": 0.5676, "close": 0.5794, "volume": 3248.3, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 0.5756, "high": 0.58, "low": 0.5742, "close": 0.58, "volume": 2017.2, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 0.5747, "high": 0.5747, "low": 0.5742, "close": 0.5742, "volume": 305.0, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 0.5801, "high": 0.5832, "low": 0.5694, "close": 0.5734, "volume": 1213.9, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 0.5765, "high": 0.5765, "low": 0.5608, "close": 0.5618, "volume": 3636.5, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 0.5609, "high": 0.5736, "low": 0.5589, "close": 0.5736, "volume": 17452.2, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 0.5736, "high": 0.5797, "low": 0.5713, "close": 0.5797, "volume": 3834.0, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 0.5767, "high": 0.5767, "low": 0.5766, "close": 0.5766, "volume": 1177.4, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 0.5769, "high": 0.5815, "low": 0.5769, "close": 0.5774, "volume": 1987.3, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 0.5816, "high": 0.59, "low": 0.5816, "close": 0.5862, "volume": 5722.6, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 0.5862, "high": 0.5862, "low": 0.5792, "close": 0.5792, "volume": 2226.1, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 0.5814, "high": 0.59, "low": 0.5814, "close": 0.59, "volume": 1789.4, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 0.5833, "high": 0.5842, "low": 0.5829, "close": 0.5839, "volume": 1655.6, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 0.5869, "high": 0.5869, "low": 0.5819, "close": 0.584, "volume": 646.4, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 0.5903, "high": 0.5914, "low": 0.5895, "close": 0.5914, "volume": 2159.7, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 0.5923, "high": 0.6009, "low": 0.5908, "close": 0.6009, "volume": 8734.7, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 0.5984, "high": 0.6153, "low": 0.5984, "close": 0.608, "volume": 7377.6, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 0.6077, "high": 0.6173, "low": 0.6077, "close": 0.6153, "volume": 17602.6, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 0.6139, "high": 0.6238, "low": 0.6111, "close": 0.6236, "volume": 104430.5, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 0.6238, "high": 0.6277, "low": 0.6126, "close": 0.6206, "volume": 34631.9, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 0.6206, "high": 0.6206, "low": 0.6151, "close": 0.6196, "volume": 5534.6, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 0.6153, "high": 0.62, "low": 0.6121, "close": 0.62, "volume": 74577.7, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 0.6165, "high": 0.6298, "low": 0.6126, "close": 0.6208, "volume": 73443.9, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 0.6215, "high": 0.6345, "low": 0.6203, "close": 0.626, "volume": 5236.5, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 0.6299, "high": 0.6299, "low": 0.6249, "close": 0.6251, "volume": 672.4, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 0.6295, "high": 0.6297, "low": 0.625, "close": 0.6297, "volume": 4250.4, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 0.6268, "high": 0.6285, "low": 0.6181, "close": 0.6183, "volume": 7713.0, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 0.6195, "high": 0.6332, "low": 0.6158, "close": 0.6234, "volume": 9309.2, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 0.6242, "high": 0.6327, "low": 0.6234, "close": 0.6325, "volume": 5599.6, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 0.6283, "high": 0.6443, "low": 0.6282, "close": 0.6421, "volume": 9587.0, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 0.6443, "high": 0.6512, "low": 0.6359, "close": 0.6441, "volume": 6677.0, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 0.6468, "high": 0.65, "low": 0.63, "close": 0.65, "volume": 3604.0, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 0.6441, "high": 0.6628, "low": 0.6436, "close": 0.6627, "volume": 17129.3, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 0.6617, "high": 0.6617, "low": 0.6532, "close": 0.6532, "volume": 2440.7, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 0.6569, "high": 0.6569, "low": 0.6569, "close": 0.6569, "volume": 1522.3, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 0.6532, "high": 0.6532, "low": 0.6464, "close": 0.6499, "volume": 1514.6, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 0.6545, "high": 0.6547, "low": 0.6464, "close": 0.651, "volume": 1876.0, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 0.6469, "high": 0.6469, "low": 0.6398, "close": 0.6398, "volume": 2417.1, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 0.6407, "high": 0.6413, "low": 0.6301, "close": 0.6378, "volume": 2684.7, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 0.6393, "high": 0.6471, "low": 0.639, "close": 0.6471, "volume": 821.0, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 0.6416, "high": 0.6484, "low": 0.6402, "close": 0.6402, "volume": 1540.4, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 0.6409, "high": 0.6468, "low": 0.6341, "close": 0.644, "volume": 480.0, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 0.6431, "high": 0.6537, "low": 0.6366, "close": 0.6432, "volume": 3606.9, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 0.6432, "high": 0.6475, "low": 0.6432, "close": 0.6458, "volume": 4329.0, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 0.6409, "high": 0.6477, "low": 0.6392, "close": 0.6406, "volume": 3024.1, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 0.6397, "high": 0.6397, "low": 0.6356, "close": 0.6356, "volume": 400.5, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 0.6368, "high": 0.6368, "low": 0.621, "close": 0.621, "volume": 3525.8, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 0.6234, "high": 0.625, "low": 0.6211, "close": 0.625, "volume": 3248.7, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 0.625, "high": 0.6269, "low": 0.6248, "close": 0.6248, "volume": 1996.3, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 0.621, "high": 0.6216, "low": 0.6164, "close": 0.6164, "volume": 4180.0, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 0.6209, "high": 0.6257, "low": 0.6199, "close": 0.6199, "volume": 621.4, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 0.6207, "high": 0.6207, "low": 0.6163, "close": 0.6188, "volume": 1852.2, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 0.6204, "high": 0.6216, "low": 0.6129, "close": 0.6143, "volume": 9647.5, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 0.614, "high": 0.6269, "low": 0.614, "close": 0.6249, "volume": 4240.3, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 0.6249, "high": 0.6269, "low": 0.6249, "close": 0.6249, "volume": 499.1, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 0.6249, "high": 0.627, "low": 0.6175, "close": 0.627, "volume": 2435.1, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 0.6252, "high": 0.6252, "low": 0.6144, "close": 0.6172, "volume": 4041.9, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 0.62, "high": 0.62, "low": 0.6145, "close": 0.6145, "volume": 646.6, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 0.6141, "high": 0.615, "low": 0.6101, "close": 0.615, "volume": 5107.9, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 0.6139, "high": 0.6189, "low": 0.6105, "close": 0.6188, "volume": 1223.5, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 0.6145, "high": 0.6145, "low": 0.61, "close": 0.6124, "volume": 1274.6, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 0.615, "high": 0.6188, "low": 0.615, "close": 0.6188, "volume": 461.4, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 0.6187, "high": 0.6199, "low": 0.6127, "close": 0.6133, "volume": 3467.1, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 0.615, "high": 0.6247, "low": 0.615, "close": 0.6217, "volume": 2095.9, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 0.6217, "high": 0.6235, "low": 0.6141, "close": 0.6141, "volume": 600.6, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 0.6201, "high": 0.6201, "low": 0.6201, "close": 0.6201, "volume": 77.3, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 0.6247, "high": 0.6247, "low": 0.61, "close": 0.6114, "volume": 3036.0, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 0.6111, "high": 0.6186, "low": 0.61, "close": 0.6168, "volume": 1643.7, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 0.6169, "high": 0.6199, "low": 0.6157, "close": 0.6157, "volume": 268.8, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 0.6115, "high": 0.6115, "low": 0.6101, "close": 0.6101, "volume": 623.5, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 0.6155, "high": 0.6467, "low": 0.6154, "close": 0.6213, "volume": 8170.9, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 0.6223, "high": 0.6287, "low": 0.6214, "close": 0.6214, "volume": 700.2, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 0.6226, "high": 0.6262, "low": 0.6216, "close": 0.6216, "volume": 6871.9, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 0.619, "high": 0.619, "low": 0.6122, "close": 0.6166, "volume": 3850.7, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 0.6126, "high": 0.6202, "low": 0.6126, "close": 0.6202, "volume": 237.8, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 0.6171, "high": 0.6212, "low": 0.6161, "close": 0.6212, "volume": 3127.5, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 0.621, "high": 0.6256, "low": 0.6167, "close": 0.6204, "volume": 1384.3, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 0.6178, "high": 0.6201, "low": 0.61, "close": 0.6201, "volume": 4332.3, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 0.6145, "high": 0.6145, "low": 0.6145, "close": 0.6145, "volume": 15.8, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 0.614, "high": 0.6182, "low": 0.61, "close": 0.6101, "volume": 1429.1, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 0.6189, "high": 0.6261, "low": 0.6139, "close": 0.6228, "volume": 6101.4, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 0.6232, "high": 0.6232, "low": 0.6184, "close": 0.619, "volume": 158.9, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 0.6179, "high": 0.6179, "low": 0.6179, "close": 0.6179, "volume": 40.5, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 0.6179, "high": 0.6179, "low": 0.6179, "close": 0.6179, "volume": 0.0, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 0.6224, "high": 0.6352, "low": 0.6224, "close": 0.6314, "volume": 3055.7, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 0.6212, "high": 0.6212, "low": 0.6148, "close": 0.6181, "volume": 663.3, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 0.6206, "high": 0.6206, "low": 0.616, "close": 0.6163, "volume": 2089.0, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 0.6151, "high": 0.6151, "low": 0.6077, "close": 0.6077, "volume": 67800.9, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 0.611, "high": 0.611, "low": 0.5974, "close": 0.6038, "volume": 1642.4, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 0.6028, "high": 0.6152, "low": 0.5974, "close": 0.5974, "volume": 5279.2, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 0.596, "high": 0.5986, "low": 0.5953, "close": 0.5986, "volume": 1808.0, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 0.5953, "high": 0.5992, "low": 0.5831, "close": 0.596, "volume": 9032.3, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 0.5962, "high": 0.5992, "low": 0.5923, "close": 0.597, "volume": 3594.1, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 0.5914, "high": 0.5914, "low": 0.5898, "close": 0.5898, "volume": 1774.0, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 0.5888, "high": 0.5908, "low": 0.5838, "close": 0.5838, "volume": 1379.5, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 0.5954, "high": 0.5954, "low": 0.5826, "close": 0.5875, "volume": 2683.9, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 0.5846, "high": 0.5892, "low": 0.5846, "close": 0.5892, "volume": 371.0, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 0.5928, "high": 0.5928, "low": 0.5884, "close": 0.5884, "volume": 323.5, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 0.5939, "high": 0.597, "low": 0.593, "close": 0.597, "volume": 4360.8, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 0.5992, "high": 0.5992, "low": 0.5872, "close": 0.5872, "volume": 1299.3, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 0.5917, "high": 0.5981, "low": 0.5854, "close": 0.5978, "volume": 1575.2, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 0.5941, "high": 0.5984, "low": 0.5935, "close": 0.5955, "volume": 3086.7, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 0.5968, "high": 0.5968, "low": 0.5968, "close": 0.5968, "volume": 3.3, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 0.5984, "high": 0.5997, "low": 0.5984, "close": 0.5997, "volume": 253.4, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 0.5997, "high": 0.5997, "low": 0.5997, "close": 0.5997, "volume": 8.3, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 0.5997, "high": 0.5997, "low": 0.5867, "close": 0.5883, "volume": 4807.5, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 0.5956, "high": 0.5956, "low": 0.5863, "close": 0.5863, "volume": 403.3, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 0.5863, "high": 0.5863, "low": 0.5863, "close": 0.5863, "volume": 0.0, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 0.5909, "high": 0.5909, "low": 0.5908, "close": 0.5908, "volume": 935.9, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 0.5908, "high": 0.5908, "low": 0.5908, "close": 0.5908, "volume": 0.0, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 0.5908, "high": 0.5908, "low": 0.5908, "close": 0.5908, "volume": 0.0, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 0.5897, "high": 0.5919, "low": 0.5897, "close": 0.5919, "volume": 78.7, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 0.5985, "high": 0.6031, "low": 0.5936, "close": 0.6012, "volume": 4848.8, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 0.6051, "high": 0.6076, "low": 0.5913, "close": 0.6051, "volume": 3460.0, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 0.6051, "high": 0.6051, "low": 0.6051, "close": 0.6051, "volume": 0.0, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 0.6028, "high": 0.6076, "low": 0.6023, "close": 0.6076, "volume": 544.7, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 0.6066, "high": 0.6068, "low": 0.6022, "close": 0.6066, "volume": 440.1, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 0.6026, "high": 0.6026, "low": 0.601, "close": 0.6018, "volume": 645.4, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 0.6064, "high": 0.614, "low": 0.6036, "close": 0.6101, "volume": 2231.0, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 0.6113, "high": 0.6113, "low": 0.6001, "close": 0.605, "volume": 3512.6, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 0.6045, "high": 0.6045, "low": 0.5863, "close": 0.5934, "volume": 6390.2, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 0.5914, "high": 0.5977, "low": 0.5872, "close": 0.5886, "volume": 3243.6, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 0.5992, "high": 0.6159, "low": 0.5992, "close": 0.6092, "volume": 8119.6, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 0.6111, "high": 0.6197, "low": 0.6069, "close": 0.6162, "volume": 4510.7, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 0.616, "high": 0.62, "low": 0.6158, "close": 0.6189, "volume": 710.4, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 0.6188, "high": 0.6188, "low": 0.6073, "close": 0.609, "volume": 2774.7, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 0.6064, "high": 0.6064, "low": 0.6047, "close": 0.6047, "volume": 4392.7, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 0.6046, "high": 0.6048, "low": 0.602, "close": 0.6047, "volume": 3378.1, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 0.6025, "high": 0.6032, "low": 0.602, "close": 0.6032, "volume": 8667.1, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 0.6039, "high": 0.6042, "low": 0.5863, "close": 0.5979, "volume": 13251.3, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 0.5898, "high": 0.6012, "low": 0.5863, "close": 0.6012, "volume": 57439.7, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 0.6012, "high": 0.6012, "low": 0.5876, "close": 0.5914, "volume": 955.2, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 0.591, "high": 0.5948, "low": 0.5905, "close": 0.5948, "volume": 3011.1, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 0.594, "high": 0.5944, "low": 0.594, "close": 0.5944, "volume": 167.7, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 0.5885, "high": 0.5916, "low": 0.5885, "close": 0.5916, "volume": 57.8, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 0.5916, "high": 0.5916, "low": 0.587, "close": 0.587, "volume": 296.7, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 0.587, "high": 0.5947, "low": 0.5766, "close": 0.5871, "volume": 5694.5, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 0.5858, "high": 0.5949, "low": 0.5837, "close": 0.5941, "volume": 4561.4, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 0.5858, "high": 0.5964, "low": 0.5854, "close": 0.5961, "volume": 3769.3, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 0.5951, "high": 0.5997, "low": 0.591, "close": 0.5997, "volume": 2792.7, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 0.5951, "high": 0.6031, "low": 0.5951, "close": 0.6031, "volume": 17707.6, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 0.6005, "high": 0.6058, "low": 0.5895, "close": 0.6058, "volume": 8689.1, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 0.606, "high": 0.606, "low": 0.5946, "close": 0.5946, "volume": 2410.0, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 0.5951, "high": 0.6029, "low": 0.5922, "close": 0.6002, "volume": 3386.8, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 0.5937, "high": 0.5937, "low": 0.5926, "close": 0.5926, "volume": 1393.9, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 0.5946, "high": 0.6006, "low": 0.5927, "close": 0.5932, "volume": 2410.1, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 0.5928, "high": 0.5928, "low": 0.5865, "close": 0.589, "volume": 7539.1, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 0.589, "high": 0.5895, "low": 0.5821, "close": 0.5821, "volume": 1730.9, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 0.5806, "high": 0.589, "low": 0.5804, "close": 0.5813, "volume": 1912.7, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 0.5822, "high": 0.5885, "low": 0.5766, "close": 0.5844, "volume": 18959.7, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 0.5842, "high": 0.5898, "low": 0.5781, "close": 0.5898, "volume": 17277.0, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 0.5866, "high": 0.5866, "low": 0.5766, "close": 0.5787, "volume": 18835.7, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 0.5787, "high": 0.5795, "low": 0.5787, "close": 0.5787, "volume": 476.4, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 0.5823, "high": 0.5826, "low": 0.5703, "close": 0.5806, "volume": 4288.6, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 0.5803, "high": 0.5872, "low": 0.5803, "close": 0.5872, "volume": 862.9, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 0.5872, "high": 0.5872, "low": 0.5872, "close": 0.5872, "volume": 0.0, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 0.582, "high": 0.5914, "low": 0.582, "close": 0.5914, "volume": 1738.3, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 0.5872, "high": 0.5929, "low": 0.5783, "close": 0.5929, "volume": 2833.5, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 0.5873, "high": 0.5954, "low": 0.5873, "close": 0.5949, "volume": 840.4, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 0.5942, "high": 0.5953, "low": 0.5889, "close": 0.5953, "volume": 1079.8, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 0.5934, "high": 0.5945, "low": 0.5934, "close": 0.5945, "volume": 1564.5, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 0.5903, "high": 0.5903, "low": 0.5841, "close": 0.5887, "volume": 2404.5, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 0.5887, "high": 0.5888, "low": 0.5764, "close": 0.5824, "volume": 1740.3, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 0.5761, "high": 0.5807, "low": 0.552, "close": 0.575, "volume": 17562.7, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 0.577, "high": 0.5881, "low": 0.5722, "close": 0.5881, "volume": 3171.2, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 0.5773, "high": 0.5838, "low": 0.5742, "close": 0.5838, "volume": 12260.7, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 0.5743, "high": 0.5791, "low": 0.5743, "close": 0.5772, "volume": 1681.7, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 0.5792, "high": 0.5792, "low": 0.5678, "close": 0.5767, "volume": 2614.2, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 0.5805, "high": 0.5805, "low": 0.5717, "close": 0.5718, "volume": 1669.7, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 0.5711, "high": 0.5711, "low": 0.564, "close": 0.564, "volume": 16285.9, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 0.564, "high": 0.564, "low": 0.5588, "close": 0.5629, "volume": 9515.9, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 0.5649, "high": 0.5677, "low": 0.5618, "close": 0.5618, "volume": 1419.9, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 0.5626, "high": 0.5684, "low": 0.5602, "close": 0.5602, "volume": 11015.9, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 0.5612, "high": 0.5643, "low": 0.5608, "close": 0.5641, "volume": 1835.9, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 0.5603, "high": 0.5603, "low": 0.548, "close": 0.5487, "volume": 13597.3, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 0.5555, "high": 0.5559, "low": 0.543, "close": 0.543, "volume": 5495.6, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 0.552, "high": 0.5541, "low": 0.5462, "close": 0.5476, "volume": 497.4, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 0.5504, "high": 0.5504, "low": 0.5464, "close": 0.5464, "volume": 44.2, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 0.5464, "high": 0.5464, "low": 0.5464, "close": 0.5464, "volume": 0.0, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 0.5464, "high": 0.5464, "low": 0.5464, "close": 0.5464, "volume": 0.0, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 0.5496, "high": 0.5496, "low": 0.5464, "close": 0.5464, "volume": 1607.5, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 0.5465, "high": 0.556, "low": 0.5465, "close": 0.5542, "volume": 999.6, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 0.5542, "high": 0.5573, "low": 0.5539, "close": 0.5539, "volume": 1552.2, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 0.5579, "high": 0.5579, "low": 0.5555, "close": 0.5555, "volume": 683.3, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 0.5563, "high": 0.5571, "low": 0.54, "close": 0.5452, "volume": 8340.1, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 0.5486, "high": 0.5512, "low": 0.5413, "close": 0.547, "volume": 4364.1, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 0.5415, "high": 0.547, "low": 0.5374, "close": 0.5452, "volume": 5904.5, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 0.5435, "high": 0.5462, "low": 0.5426, "close": 0.5435, "volume": 1029.3, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 0.5418, "high": 0.5495, "low": 0.5373, "close": 0.548, "volume": 12101.0, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 0.5449, "high": 0.5522, "low": 0.537, "close": 0.5522, "volume": 16306.6, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 0.5429, "high": 0.5518, "low": 0.537, "close": 0.5373, "volume": 9544.6, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 0.5371, "high": 0.538, "low": 0.5219, "close": 0.522, "volume": 38443.0, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 0.5274, "high": 0.5279, "low": 0.5218, "close": 0.5279, "volume": 1556.0, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 0.5268, "high": 0.5268, "low": 0.5201, "close": 0.5252, "volume": 645.2, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 0.5203, "high": 0.5203, "low": 0.5182, "close": 0.5183, "volume": 1051.7, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 0.5181, "high": 0.5208, "low": 0.515, "close": 0.5154, "volume": 6711.2, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 0.5154, "high": 0.5154, "low": 0.5052, "close": 0.5052, "volume": 11220.0, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 0.5041, "high": 0.5041, "low": 0.4903, "close": 0.5018, "volume": 47547.9, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 0.5033, "high": 0.5168, "low": 0.5033, "close": 0.5075, "volume": 15877.1, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 0.5172, "high": 0.5236, "low": 0.5104, "close": 0.5104, "volume": 3245.3, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 100.0, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 0.5197, "high": 0.5197, "low": 0.5128, "close": 0.5187, "volume": 376.3, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 0.5161, "high": 0.5199, "low": 0.5159, "close": 0.5199, "volume": 217.8, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 0.5173, "high": 0.5173, "low": 0.5132, "close": 0.5132, "volume": 552.5, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 0.5137, "high": 0.5137, "low": 0.4901, "close": 0.5136, "volume": 6532.8, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 0.5156, "high": 0.5252, "low": 0.5125, "close": 0.5252, "volume": 2658.0, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 0.5207, "high": 0.5208, "low": 0.5201, "close": 0.5201, "volume": 830.1, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 0.5209, "high": 0.5209, "low": 0.516, "close": 0.516, "volume": 777.7, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 0.5179, "high": 0.5179, "low": 0.5138, "close": 0.5138, "volume": 255.2, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 0.5171, "high": 0.5173, "low": 0.5171, "close": 0.5173, "volume": 582.9, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 0.5146, "high": 0.5146, "low": 0.4997, "close": 0.509, "volume": 4224.2, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 0.5086, "high": 0.5098, "low": 0.5024, "close": 0.5098, "volume": 649.4, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 0.4997, "high": 0.4997, "low": 0.46, "close": 0.4853, "volume": 23434.4, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 0.4835, "high": 0.4854, "low": 0.44, "close": 0.475, "volume": 40595.8, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 0.4803, "high": 0.4803, "low": 0.4524, "close": 0.4675, "volume": 9134.8, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 0.4675, "high": 0.47, "low": 0.4641, "close": 0.4641, "volume": 1680.4, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 0.4698, "high": 0.4877, "low": 0.4655, "close": 0.4877, "volume": 7965.5, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 0.4859, "high": 0.4862, "low": 0.476, "close": 0.4862, "volume": 2326.3, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 0.4771, "high": 0.4859, "low": 0.4642, "close": 0.4642, "volume": 3808.9, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 0.4736, "high": 0.479, "low": 0.4641, "close": 0.479, "volume": 10229.1, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 0.4727, "high": 0.4802, "low": 0.4683, "close": 0.4802, "volume": 4925.1, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 0.4698, "high": 0.488, "low": 0.4698, "close": 0.488, "volume": 15511.9, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 0.4803, "high": 0.4803, "low": 0.478, "close": 0.478, "volume": 203.0, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 0.4797, "high": 0.4812, "low": 0.4791, "close": 0.4791, "volume": 796.6, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 0.4839, "high": 0.4843, "low": 0.4771, "close": 0.4771, "volume": 520.9, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 0.4759, "high": 0.4789, "low": 0.4684, "close": 0.4684, "volume": 2665.8, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 0.4764, "high": 0.4764, "low": 0.4726, "close": 0.4726, "volume": 150.5, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 0.4731, "high": 0.4731, "low": 0.4459, "close": 0.4459, "volume": 16167.9, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 0.4459, "high": 0.4478, "low": 0.4443, "close": 0.4443, "volume": 1486.5, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 0.4416, "high": 0.4416, "low": 0.4111, "close": 0.4301, "volume": 16447.0, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 0.4331, "high": 0.4351, "low": 0.4152, "close": 0.4217, "volume": 4637.8, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 0.4155, "high": 0.4415, "low": 0.4155, "close": 0.4323, "volume": 6355.6, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 0.4415, "high": 0.4554, "low": 0.4415, "close": 0.4554, "volume": 5365.3, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 0.4537, "high": 0.4629, "low": 0.4459, "close": 0.4528, "volume": 5255.8, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 0.4555, "high": 0.4753, "low": 0.4555, "close": 0.471, "volume": 7495.3, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 0.4741, "high": 0.4761, "low": 0.4704, "close": 0.474, "volume": 11989.8, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 0.4719, "high": 0.4763, "low": 0.4716, "close": 0.4763, "volume": 1003.2, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 0.4763, "high": 0.4786, "low": 0.475, "close": 0.4786, "volume": 1989.9, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 0.4786, "high": 0.488, "low": 0.4786, "close": 0.488, "volume": 4555.6, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 0.4864, "high": 0.4878, "low": 0.4834, "close": 0.4834, "volume": 2181.7, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 0.4818, "high": 0.4833, "low": 0.4818, "close": 0.4833, "volume": 50.9, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 0.49, "high": 0.4974, "low": 0.49, "close": 0.4971, "volume": 2277.6, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 0.4975, "high": 0.4975, "low": 0.497, "close": 0.497, "volume": 619.5, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 0.4989, "high": 0.4996, "low": 0.4968, "close": 0.4968, "volume": 824.2, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 0.497, "high": 0.5002, "low": 0.4921, "close": 0.4922, "volume": 18795.6, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 0.4916, "high": 0.4916, "low": 0.4909, "close": 0.4909, "volume": 372.2, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 0.4918, "high": 0.4949, "low": 0.4906, "close": 0.4916, "volume": 935.3, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 0.4957, "high": 0.4974, "low": 0.4921, "close": 0.4939, "volume": 790.1, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 0.4992, "high": 0.5111, "low": 0.4988, "close": 0.5111, "volume": 9310.9, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 0.5111, "high": 0.5145, "low": 0.5092, "close": 0.5145, "volume": 810.7, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 0.5147, "high": 0.5191, "low": 0.5147, "close": 0.5191, "volume": 863.4, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 0.514, "high": 0.514, "low": 0.5059, "close": 0.5059, "volume": 5531.9, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 0.5057, "high": 0.5062, "low": 0.5007, "close": 0.5062, "volume": 1622.3, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 0.5032, "high": 0.5034, "low": 0.5032, "close": 0.5034, "volume": 511.7, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 0.5034, "high": 0.5034, "low": 0.5032, "close": 0.5032, "volume": 19448.8, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 0.5032, "high": 0.5032, "low": 0.4903, "close": 0.4903, "volume": 12726.9, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 0.4901, "high": 0.4901, "low": 0.4771, "close": 0.4788, "volume": 4071.9, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 0.488, "high": 0.4937, "low": 0.4807, "close": 0.4807, "volume": 2704.9, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 0.4796, "high": 0.4844, "low": 0.4772, "close": 0.4844, "volume": 1458.7, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 0.4771, "high": 0.4816, "low": 0.4759, "close": 0.4759, "volume": 674.4, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 0.4755, "high": 0.4805, "low": 0.47, "close": 0.4805, "volume": 3119.2, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 0.4795, "high": 0.4819, "low": 0.4711, "close": 0.4711, "volume": 758.5, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 0.4702, "high": 0.4702, "low": 0.4667, "close": 0.4667, "volume": 6639.6, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 0.4744, "high": 0.4749, "low": 0.4693, "close": 0.4693, "volume": 899.5, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 0.4693, "high": 0.4699, "low": 0.4677, "close": 0.4677, "volume": 758.2, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 0.4677, "high": 0.4677, "low": 0.4677, "close": 0.4677, "volume": 0.0, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 0.4692, "high": 0.472, "low": 0.4692, "close": 0.472, "volume": 314.3, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 0.4733, "high": 0.4737, "low": 0.472, "close": 0.4726, "volume": 2432.0, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 0.4733, "high": 0.4765, "low": 0.4699, "close": 0.4699, "volume": 312.1, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 0.473, "high": 0.473, "low": 0.4685, "close": 0.4685, "volume": 1906.3, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 0.4689, "high": 0.4769, "low": 0.4689, "close": 0.4692, "volume": 307.2, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 0.4758, "high": 0.4758, "low": 0.4679, "close": 0.4679, "volume": 662.8, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 0.4666, "high": 0.472, "low": 0.465, "close": 0.472, "volume": 1374.5, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 0.4704, "high": 0.4753, "low": 0.465, "close": 0.4684, "volume": 19802.6, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 0.4695, "high": 0.4695, "low": 0.4688, "close": 0.4688, "volume": 1593.0, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 0.4747, "high": 0.4776, "low": 0.4744, "close": 0.4776, "volume": 3951.1, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 0.4727, "high": 0.4867, "low": 0.4723, "close": 0.4867, "volume": 2059.7, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 0.4867, "high": 0.4867, "low": 0.4867, "close": 0.4867, "volume": 0.0, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 0.4833, "high": 0.4833, "low": 0.4833, "close": 0.4833, "volume": 20.5, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 0.4866, "high": 0.4866, "low": 0.4836, "close": 0.4836, "volume": 572.7, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 0.4829, "high": 0.488, "low": 0.4768, "close": 0.488, "volume": 343.6, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 0.483, "high": 0.483, "low": 0.4755, "close": 0.4755, "volume": 564.2, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 0.4783, "high": 0.481, "low": 0.4641, "close": 0.4711, "volume": 25051.7, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 0.4757, "high": 0.4794, "low": 0.4757, "close": 0.4778, "volume": 774.0, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 0.4796, "high": 0.4796, "low": 0.4704, "close": 0.4748, "volume": 417.4, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 0.4747, "high": 0.4747, "low": 0.474, "close": 0.474, "volume": 661.6, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 0.4796, "high": 0.4796, "low": 0.4688, "close": 0.4689, "volume": 874.0, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 0.4687, "high": 0.473, "low": 0.4666, "close": 0.473, "volume": 797.0, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 0.476, "high": 0.4761, "low": 0.476, "close": 0.4761, "volume": 421.0, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 0.4666, "high": 0.4686, "low": 0.4662, "close": 0.4682, "volume": 1882.6, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 0.4677, "high": 0.4677, "low": 0.4677, "close": 0.4677, "volume": 32.0, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 0.4717, "high": 0.4717, "low": 0.4656, "close": 0.4656, "volume": 343.5, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 0.4712, "high": 0.4712, "low": 0.4647, "close": 0.469, "volume": 20186.4, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 0.4684, "high": 0.4685, "low": 0.4684, "close": 0.4685, "volume": 3828.9, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 0.4761, "high": 0.4844, "low": 0.4761, "close": 0.4844, "volume": 7373.4, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 0.4844, "high": 0.488, "low": 0.4829, "close": 0.4874, "volume": 1094.9, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 0.4795, "high": 0.4803, "low": 0.4793, "close": 0.4802, "volume": 1781.8, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 0.4771, "high": 0.4847, "low": 0.4733, "close": 0.4745, "volume": 1093.4, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 0.4745, "high": 0.4745, "low": 0.4745, "close": 0.4745, "volume": 0.0, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 0.4765, "high": 0.4765, "low": 0.4684, "close": 0.4684, "volume": 1702.4, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 0.4753, "high": 0.4833, "low": 0.4753, "close": 0.4779, "volume": 817.2, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 0.4792, "high": 0.4792, "low": 0.4786, "close": 0.4786, "volume": 597.2, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 0.4769, "high": 0.477, "low": 0.4756, "close": 0.4756, "volume": 536.4, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 0.477, "high": 0.477, "low": 0.4748, "close": 0.4748, "volume": 102.9, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 0.4757, "high": 0.4757, "low": 0.4738, "close": 0.4738, "volume": 215.8, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 0.4757, "high": 0.4757, "low": 0.4709, "close": 0.4709, "volume": 1061.0, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 0.4698, "high": 0.4706, "low": 0.4667, "close": 0.4667, "volume": 3207.4, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 0.4667, "high": 0.4794, "low": 0.4667, "close": 0.4793, "volume": 3951.7, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 0.4793, "high": 0.4793, "low": 0.4688, "close": 0.47, "volume": 2628.2, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 0.4703, "high": 0.4759, "low": 0.4699, "close": 0.4759, "volume": 1331.9, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 0.4762, "high": 0.4786, "low": 0.4666, "close": 0.4765, "volume": 12243.6, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 0.4777, "high": 0.4919, "low": 0.4777, "close": 0.4919, "volume": 8932.5, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 0.4927, "high": 0.5038, "low": 0.4927, "close": 0.5037, "volume": 4860.9, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 0.4974, "high": 0.5019, "low": 0.4974, "close": 0.4994, "volume": 138.7, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 0.4994, "high": 0.4994, "low": 0.4994, "close": 0.4994, "volume": 0.0, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 0.5004, "high": 0.5016, "low": 0.5004, "close": 0.5004, "volume": 2161.0, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 0.5006, "high": 0.5006, "low": 0.5, "close": 0.5, "volume": 3299.7, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 0.495, "high": 0.4951, "low": 0.4927, "close": 0.4927, "volume": 301.3, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 0.4928, "high": 0.4988, "low": 0.4928, "close": 0.4988, "volume": 173.0, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 0.4974, "high": 0.4992, "low": 0.4939, "close": 0.4967, "volume": 2038.2, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 0.5042, "high": 0.5067, "low": 0.5017, "close": 0.5067, "volume": 3701.9, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 0.5009, "high": 0.5009, "low": 0.5009, "close": 0.5009, "volume": 50.0, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 0.5005, "high": 0.5005, "low": 0.5004, "close": 0.5004, "volume": 187.0, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 0.5004, "high": 0.5004, "low": 0.5004, "close": 0.5004, "volume": 0.0, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 528.4, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 291.5, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 0.5004, "high": 0.5004, "low": 0.5004, "close": 0.5004, "volume": 26.2, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 0.5001, "high": 0.5026, "low": 0.4966, "close": 0.5005, "volume": 1695.2, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 0.5043, "high": 0.5124, "low": 0.4964, "close": 0.5124, "volume": 7943.3, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 0.5124, "high": 0.5191, "low": 0.5103, "close": 0.5191, "volume": 1792.5, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 0.5201, "high": 0.53, "low": 0.5132, "close": 0.5299, "volume": 4097.4, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 0.5257, "high": 0.53, "low": 0.5214, "close": 0.525, "volume": 2729.8, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 0.525, "high": 0.525, "low": 0.5226, "close": 0.5226, "volume": 718.0, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 0.5246, "high": 0.5294, "low": 0.5246, "close": 0.526, "volume": 747.4, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 0.5235, "high": 0.5235, "low": 0.5219, "close": 0.5226, "volume": 581.1, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 0.5213, "high": 0.5213, "low": 0.5127, "close": 0.5127, "volume": 2286.4, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 0.5129, "high": 0.5251, "low": 0.5129, "close": 0.5235, "volume": 3215.7, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 0.5235, "high": 0.5235, "low": 0.5235, "close": 0.5235, "volume": 210.0, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 0.5235, "high": 0.5251, "low": 0.5159, "close": 0.5159, "volume": 1031.6, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 0.5159, "high": 0.5159, "low": 0.5159, "close": 0.5159, "volume": 0.0, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 0.5189, "high": 0.522, "low": 0.51, "close": 0.522, "volume": 8338.7, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 0.519, "high": 0.5205, "low": 0.5119, "close": 0.5175, "volume": 144.7, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 0.5162, "high": 0.5162, "low": 0.5151, "close": 0.5151, "volume": 104.5, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 0.5186, "high": 0.5186, "low": 0.5165, "close": 0.5165, "volume": 22.7, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 0.5162, "high": 0.5197, "low": 0.4929, "close": 0.5173, "volume": 6080.6, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 0.5179, "high": 0.5195, "low": 0.5179, "close": 0.5195, "volume": 208.6, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 0.5196, "high": 0.5196, "low": 0.5124, "close": 0.5124, "volume": 182.6, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 0.5141, "high": 0.5141, "low": 0.5126, "close": 0.5126, "volume": 608.5, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 0.5151, "high": 0.5187, "low": 0.5122, "close": 0.5187, "volume": 2465.8, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 0.5164, "high": 0.5262, "low": 0.5164, "close": 0.5261, "volume": 7462.5, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 0.5229, "high": 0.5229, "low": 0.5173, "close": 0.5173, "volume": 825.2, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 0.5151, "high": 0.5246, "low": 0.5148, "close": 0.5246, "volume": 2365.7, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 0.5246, "high": 0.5246, "low": 0.5246, "close": 0.5246, "volume": 0.0, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 0.5246, "high": 0.5246, "low": 0.5246, "close": 0.5246, "volume": 0.0, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 0.5198, "high": 0.5198, "low": 0.5198, "close": 0.5198, "volume": 52.9, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 0.5163, "high": 0.5163, "low": 0.5094, "close": 0.5094, "volume": 3822.0, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 0.5124, "high": 0.5124, "low": 0.5124, "close": 0.5124, "volume": 3.6, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 0.5154, "high": 0.5157, "low": 0.5154, "close": 0.5157, "volume": 200.0, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 0.5158, "high": 0.5174, "low": 0.5158, "close": 0.5174, "volume": 26.5, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 0.5174, "high": 0.5174, "low": 0.5174, "close": 0.5174, "volume": 0.0, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 0.5106, "high": 0.5106, "low": 0.5105, "close": 0.5106, "volume": 142.4, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 0.5124, "high": 0.5134, "low": 0.5124, "close": 0.5134, "volume": 100.0, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 0.5134, "high": 0.5134, "low": 0.5134, "close": 0.5134, "volume": 0.0, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 0.5148, "high": 0.5402, "low": 0.5126, "close": 0.5126, "volume": 17639.2, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 0.5159, "high": 0.523, "low": 0.5119, "close": 0.5119, "volume": 1970.4, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 0.5116, "high": 0.5116, "low": 0.5075, "close": 0.5075, "volume": 921.4, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 0.5068, "high": 0.5087, "low": 0.5053, "close": 0.5053, "volume": 178.2, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 0.5056, "high": 0.5056, "low": 0.4954, "close": 0.4987, "volume": 5779.2, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 0.4987, "high": 0.4987, "low": 0.4954, "close": 0.4954, "volume": 1500.7, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 0.4954, "high": 0.4954, "low": 0.4954, "close": 0.4954, "volume": 0.0, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 0.4954, "high": 0.4954, "low": 0.4907, "close": 0.4946, "volume": 2287.4, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 0.4907, "high": 0.4907, "low": 0.4825, "close": 0.4853, "volume": 847.7, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 0.4835, "high": 0.488, "low": 0.482, "close": 0.488, "volume": 802.3, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 0.4824, "high": 0.4842, "low": 0.4824, "close": 0.4842, "volume": 42.7, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 0.4842, "high": 0.4842, "low": 0.4842, "close": 0.4842, "volume": 0.0, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 0.486, "high": 0.486, "low": 0.472, "close": 0.4731, "volume": 2491.7, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 0.481, "high": 0.481, "low": 0.4753, "close": 0.4753, "volume": 1354.3, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 0.4792, "high": 0.4826, "low": 0.4667, "close": 0.4765, "volume": 6216.5, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 0.4754, "high": 0.4805, "low": 0.466, "close": 0.4758, "volume": 3454.5, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 0.4806, "high": 0.4806, "low": 0.4726, "close": 0.4791, "volume": 2953.7, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 0.4755, "high": 0.48, "low": 0.4748, "close": 0.4748, "volume": 500.4, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 0.478, "high": 0.478, "low": 0.4729, "close": 0.4775, "volume": 1580.3, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 0.4775, "high": 0.4792, "low": 0.4733, "close": 0.4733, "volume": 1425.3, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 0.4785, "high": 0.4785, "low": 0.4728, "close": 0.4748, "volume": 822.1, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 0.4729, "high": 0.4729, "low": 0.4729, "close": 0.4729, "volume": 380.0, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 0.4758, "high": 0.4789, "low": 0.4758, "close": 0.4789, "volume": 106.1, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 0.4733, "high": 0.4733, "low": 0.4725, "close": 0.4725, "volume": 1571.7, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 0.4723, "high": 0.4752, "low": 0.464, "close": 0.4752, "volume": 3410.2, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 0.4737, "high": 0.482, "low": 0.4703, "close": 0.482, "volume": 4056.4, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 0.4823, "high": 0.4823, "low": 0.4813, "close": 0.4813, "volume": 1388.6, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 0.4813, "high": 0.4813, "low": 0.4813, "close": 0.4813, "volume": 0.0, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 0.4815, "high": 0.4822, "low": 0.4777, "close": 0.4777, "volume": 1579.2, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 0.4777, "high": 0.4777, "low": 0.4777, "close": 0.4777, "volume": 0.0, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 0.4823, "high": 0.4864, "low": 0.4823, "close": 0.4864, "volume": 1828.0, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 0.4868, "high": 0.4868, "low": 0.482, "close": 0.482, "volume": 467.5, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 0.482, "high": 0.482, "low": 0.482, "close": 0.482, "volume": 0.0, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 0.488, "high": 0.497, "low": 0.488, "close": 0.497, "volume": 3257.8, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 0.4963, "high": 0.4963, "low": 0.4959, "close": 0.4959, "volume": 22.6, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 0.4963, "high": 0.4971, "low": 0.4963, "close": 0.4971, "volume": 1288.7, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 0.4971, "high": 0.4971, "low": 0.4971, "close": 0.4971, "volume": 12.2, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 0.4874, "high": 0.4884, "low": 0.4874, "close": 0.488, "volume": 275.0, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 0.4897, "high": 0.4897, "low": 0.487, "close": 0.487, "volume": 646.7, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 0.4846, "high": 0.4846, "low": 0.4817, "close": 0.4817, "volume": 1055.1, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 0.4808, "high": 0.4808, "low": 0.4796, "close": 0.4796, "volume": 3574.1, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 0.4778, "high": 0.4872, "low": 0.4777, "close": 0.486, "volume": 6852.6, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 0.4835, "high": 0.487, "low": 0.4814, "close": 0.4814, "volume": 5221.8, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 0.4827, "high": 0.4843, "low": 0.4807, "close": 0.4843, "volume": 737.9, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 0.478, "high": 0.4853, "low": 0.4612, "close": 0.485, "volume": 12473.0, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 0.4832, "high": 0.4869, "low": 0.4832, "close": 0.4843, "volume": 995.6, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 0.4843, "high": 0.4843, "low": 0.4843, "close": 0.4843, "volume": 0.0, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 0.4808, "high": 0.4811, "low": 0.4807, "close": 0.4809, "volume": 177.1, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 0.4797, "high": 0.4803, "low": 0.479, "close": 0.4791, "volume": 1212.0, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 0.4787, "high": 0.4787, "low": 0.4787, "close": 0.4787, "volume": 13.2, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 0.4815, "high": 0.4843, "low": 0.4786, "close": 0.4786, "volume": 3679.8, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 0.4786, "high": 0.4786, "low": 0.4786, "close": 0.4786, "volume": 0.0, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 0.48, "high": 0.4832, "low": 0.48, "close": 0.4832, "volume": 240.5, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 0.4833, "high": 0.4834, "low": 0.4774, "close": 0.4787, "volume": 2074.7, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 0.4781, "high": 0.4781, "low": 0.476, "close": 0.476, "volume": 218.5, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 0.476, "high": 0.476, "low": 0.476, "close": 0.476, "volume": 0.0, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 0.4774, "high": 0.4774, "low": 0.4774, "close": 0.4774, "volume": 400.0, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 0.4773, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 2283.7, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 0.4759, "high": 0.4759, "low": 0.4749, "close": 0.4749, "volume": 159.8, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 0.4775, "high": 0.4775, "low": 0.4775, "close": 0.4775, "volume": 503.4, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 0.4754, "high": 0.4754, "low": 0.4754, "close": 0.4754, "volume": 24.0, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 0.4779, "high": 0.4781, "low": 0.4779, "close": 0.4781, "volume": 420.9, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 0.4781, "high": 0.4811, "low": 0.4781, "close": 0.4791, "volume": 10220.3, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 0.4798, "high": 0.4798, "low": 0.4798, "close": 0.4798, "volume": 21.6, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 0.4793, "high": 0.4793, "low": 0.4791, "close": 0.4793, "volume": 418.7, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 0.4791, "high": 0.4863, "low": 0.4791, "close": 0.4814, "volume": 2093.2, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 0.4817, "high": 0.4817, "low": 0.4802, "close": 0.4805, "volume": 429.0, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 0.4803, "high": 0.4806, "low": 0.4799, "close": 0.4799, "volume": 14357.6, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 0.4799, "high": 0.4828, "low": 0.4772, "close": 0.4788, "volume": 1851.4, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 0.4801, "high": 0.4834, "low": 0.4784, "close": 0.4834, "volume": 6870.7, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 0.4834, "high": 0.4879, "low": 0.4816, "close": 0.4859, "volume": 11116.7, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 0.4878, "high": 0.4879, "low": 0.4847, "close": 0.4852, "volume": 829.7, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 0.4838, "high": 0.4859, "low": 0.4755, "close": 0.4817, "volume": 2455.7, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 0.4816, "high": 0.4846, "low": 0.4811, "close": 0.4846, "volume": 1289.9, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 0.4847, "high": 0.4847, "low": 0.4823, "close": 0.4823, "volume": 836.7, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 0.4848, "high": 0.4848, "low": 0.4809, "close": 0.4827, "volume": 1137.7, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 0.4828, "high": 0.4829, "low": 0.4828, "close": 0.4829, "volume": 31.4, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 0.483, "high": 0.4831, "low": 0.4612, "close": 0.4799, "volume": 8371.0, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 0.4811, "high": 0.4843, "low": 0.4737, "close": 0.4822, "volume": 4131.2, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 0.4813, "high": 0.4843, "low": 0.4813, "close": 0.4843, "volume": 64.1, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 0.4841, "high": 0.4844, "low": 0.4808, "close": 0.4817, "volume": 1028.6, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 0.484, "high": 0.4842, "low": 0.4798, "close": 0.4842, "volume": 796.2, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 0.4814, "high": 0.4814, "low": 0.4814, "close": 0.4814, "volume": 114.4, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 0.4801, "high": 0.4801, "low": 0.4801, "close": 0.4801, "volume": 49.4, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 0.4797, "high": 0.4797, "low": 0.4756, "close": 0.4769, "volume": 1086.6, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 0.4775, "high": 0.4775, "low": 0.4775, "close": 0.4775, "volume": 173.1, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 0.4775, "high": 0.4829, "low": 0.4732, "close": 0.4732, "volume": 918.2, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 0.476, "high": 0.476, "low": 0.4738, "close": 0.4738, "volume": 94.7, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 0.4719, "high": 0.4719, "low": 0.4718, "close": 0.4718, "volume": 133.0, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 0.4718, "high": 0.4718, "low": 0.4691, "close": 0.4709, "volume": 2967.4, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 0.4709, "high": 0.4709, "low": 0.4666, "close": 0.469, "volume": 1865.3, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 0.4702, "high": 0.4702, "low": 0.4676, "close": 0.468, "volume": 1673.1, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 0.469, "high": 0.4706, "low": 0.45, "close": 0.4705, "volume": 9811.3, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 0.4706, "high": 0.472, "low": 0.445, "close": 0.4673, "volume": 28116.5, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 0.4674, "high": 0.47, "low": 0.4624, "close": 0.4664, "volume": 17645.4, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 0.4662, "high": 0.468, "low": 0.4662, "close": 0.4679, "volume": 2037.2, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 0.4664, "high": 0.4664, "low": 0.4639, "close": 0.4639, "volume": 1366.5, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 0.4676, "high": 0.4738, "low": 0.4676, "close": 0.4738, "volume": 25953.3, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 0.4698, "high": 0.4723, "low": 0.468, "close": 0.4723, "volume": 1000.5, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 0.4675, "high": 0.4732, "low": 0.4656, "close": 0.4663, "volume": 521.4, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 0.466, "high": 0.4697, "low": 0.4627, "close": 0.4685, "volume": 7946.9, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 0.4693, "high": 0.4694, "low": 0.4639, "close": 0.4668, "volume": 87.2, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 0.4674, "high": 0.4738, "low": 0.4659, "close": 0.4707, "volume": 11387.2, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 0.4688, "high": 0.473, "low": 0.4664, "close": 0.473, "volume": 504.6, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 0.4696, "high": 0.4724, "low": 0.4679, "close": 0.4724, "volume": 792.8, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 0.4724, "high": 0.4724, "low": 0.4724, "close": 0.4724, "volume": 0.0, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 0.472, "high": 0.4738, "low": 0.4671, "close": 0.4721, "volume": 4312.3, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 0.4688, "high": 0.4723, "low": 0.4688, "close": 0.4723, "volume": 227.1, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 0.469, "high": 0.4727, "low": 0.4665, "close": 0.4726, "volume": 369.4, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 0.4681, "high": 0.4726, "low": 0.46, "close": 0.46, "volume": 3706.5, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 0.4595, "high": 0.4604, "low": 0.4548, "close": 0.4578, "volume": 832.2, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 0.4568, "high": 0.4622, "low": 0.4533, "close": 0.4555, "volume": 3171.3, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 0.4556, "high": 0.4556, "low": 0.4504, "close": 0.4544, "volume": 1895.6, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 0.455, "high": 0.4659, "low": 0.4527, "close": 0.4649, "volume": 1333.5, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 0.4675, "high": 0.47, "low": 0.465, "close": 0.4698, "volume": 1344.3, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 0.4667, "high": 0.47, "low": 0.466, "close": 0.4699, "volume": 1241.7, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 0.4683, "high": 0.4731, "low": 0.4672, "close": 0.4684, "volume": 7677.8, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 0.466, "high": 0.466, "low": 0.4569, "close": 0.4569, "volume": 1004.3, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 0.4568, "high": 0.4649, "low": 0.4565, "close": 0.4568, "volume": 2468.6, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 0.4569, "high": 0.4719, "low": 0.4567, "close": 0.4606, "volume": 2634.7, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 0.46, "high": 0.4633, "low": 0.4595, "close": 0.4595, "volume": 1247.7, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 0.4565, "high": 0.4591, "low": 0.4563, "close": 0.4563, "volume": 2308.8, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 0.4556, "high": 0.458, "low": 0.4556, "close": 0.458, "volume": 444.0, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 0.4556, "high": 0.4569, "low": 0.4525, "close": 0.4526, "volume": 853.5, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 0.4563, "high": 0.4572, "low": 0.4427, "close": 0.4465, "volume": 13217.7, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 0.4469, "high": 0.4525, "low": 0.4436, "close": 0.4489, "volume": 33831.5, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 0.4489, "high": 0.4542, "low": 0.4481, "close": 0.4515, "volume": 3155.2, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 0.4498, "high": 0.4553, "low": 0.4498, "close": 0.4553, "volume": 426.4, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 0.4558, "high": 0.4654, "low": 0.4558, "close": 0.4644, "volume": 1557.7, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 0.4587, "high": 0.4656, "low": 0.4587, "close": 0.4645, "volume": 947.7, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 0.4607, "high": 0.4649, "low": 0.4593, "close": 0.4649, "volume": 402.8, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 0.4602, "high": 0.4651, "low": 0.4602, "close": 0.465, "volume": 184.9, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 0.4632, "high": 0.4652, "low": 0.4614, "close": 0.4652, "volume": 234.3, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 0.4659, "high": 0.4805, "low": 0.4659, "close": 0.4786, "volume": 49891.8, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 0.4714, "high": 0.4793, "low": 0.4714, "close": 0.4768, "volume": 586.9, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 0.4702, "high": 0.4771, "low": 0.4692, "close": 0.4743, "volume": 2413.7, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 0.4728, "high": 0.4728, "low": 0.4666, "close": 0.4667, "volume": 2931.9, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 0.4683, "high": 0.4683, "low": 0.4526, "close": 0.4569, "volume": 9322.2, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 0.4569, "high": 0.457, "low": 0.4525, "close": 0.4569, "volume": 6956.6, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 0.4533, "high": 0.4559, "low": 0.4501, "close": 0.4544, "volume": 13835.9, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 0.4519, "high": 0.4545, "low": 0.4491, "close": 0.4491, "volume": 301.0, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 0.4533, "high": 0.456, "low": 0.4492, "close": 0.4492, "volume": 3303.6, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 0.4526, "high": 0.4526, "low": 0.449, "close": 0.449, "volume": 156.6, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 0.4527, "high": 0.453, "low": 0.4465, "close": 0.4468, "volume": 1049.5, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 0.45, "high": 0.4529, "low": 0.4471, "close": 0.4524, "volume": 14143.8, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 0.4524, "high": 0.4557, "low": 0.4498, "close": 0.4552, "volume": 18345.9, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 0.4504, "high": 0.4558, "low": 0.4491, "close": 0.4501, "volume": 1977.8, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 0.4488, "high": 0.4488, "low": 0.446, "close": 0.4465, "volume": 13662.6, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 0.4461, "high": 0.4508, "low": 0.4457, "close": 0.4508, "volume": 6872.4, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 0.4503, "high": 0.4515, "low": 0.4473, "close": 0.4515, "volume": 913.0, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 0.4467, "high": 0.4521, "low": 0.4459, "close": 0.452, "volume": 2456.0, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 0.4475, "high": 0.4513, "low": 0.446, "close": 0.451, "volume": 1736.4, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 0.4468, "high": 0.4471, "low": 0.4457, "close": 0.4457, "volume": 1355.8, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 0.4476, "high": 0.4476, "low": 0.4456, "close": 0.4456, "volume": 72.6, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 0.4459, "high": 0.4462, "low": 0.4456, "close": 0.4462, "volume": 281.3, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 4.7, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 0.4509, "high": 0.4512, "low": 0.4509, "close": 0.4512, "volume": 440.9, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 0.4522, "high": 0.4528, "low": 0.4511, "close": 0.4511, "volume": 3792.5, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 0.455, "high": 0.4578, "low": 0.4549, "close": 0.4578, "volume": 4413.6, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 0.4579, "high": 0.459, "low": 0.4579, "close": 0.459, "volume": 2903.7, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 0.459, "high": 0.4635, "low": 0.4567, "close": 0.4635, "volume": 4553.9, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 0.4635, "high": 0.4635, "low": 0.4635, "close": 0.4635, "volume": 0.0, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 0.4622, "high": 0.47, "low": 0.4622, "close": 0.47, "volume": 7156.7, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 0.4705, "high": 0.4747, "low": 0.4679, "close": 0.4697, "volume": 3898.4, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 0.4749, "high": 0.4754, "low": 0.4725, "close": 0.4742, "volume": 763.8, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 0.4754, "high": 0.4771, "low": 0.4721, "close": 0.4771, "volume": 3544.6, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 0.4738, "high": 0.4772, "low": 0.4738, "close": 0.4759, "volume": 1357.4, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 0.4733, "high": 0.4771, "low": 0.4721, "close": 0.4745, "volume": 2394.5, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 0.4746, "high": 0.4798, "low": 0.4728, "close": 0.4759, "volume": 17791.4, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 0.4759, "high": 0.4791, "low": 0.4709, "close": 0.4766, "volume": 14244.6, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 0.4732, "high": 0.4782, "low": 0.4713, "close": 0.4768, "volume": 1155.4, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 0.4791, "high": 0.482, "low": 0.4745, "close": 0.482, "volume": 22304.6, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 0.482, "high": 0.485, "low": 0.4814, "close": 0.4822, "volume": 12411.7, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 0.4835, "high": 0.492, "low": 0.4828, "close": 0.4911, "volume": 4193.0, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 0.4842, "high": 0.4897, "low": 0.4808, "close": 0.4847, "volume": 886.5, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 0.4817, "high": 0.4866, "low": 0.4616, "close": 0.4826, "volume": 3958.6, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 0.479, "high": 0.4844, "low": 0.479, "close": 0.482, "volume": 1761.9, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 0.4844, "high": 0.4888, "low": 0.4841, "close": 0.4888, "volume": 3325.5, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 0.4864, "high": 0.49, "low": 0.4839, "close": 0.49, "volume": 2765.1, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 0.49, "high": 0.492, "low": 0.49, "close": 0.492, "volume": 1368.0, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 0.492, "high": 0.4938, "low": 0.492, "close": 0.4938, "volume": 108.7, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 0.4938, "high": 0.51, "low": 0.4901, "close": 0.4929, "volume": 33628.6, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 0.4906, "high": 0.4944, "low": 0.49, "close": 0.4944, "volume": 3560.3, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 0.4927, "high": 0.4927, "low": 0.4876, "close": 0.4905, "volume": 480.3, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 0.4876, "high": 0.4923, "low": 0.4736, "close": 0.4854, "volume": 7306.3, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 0.4878, "high": 0.4909, "low": 0.4837, "close": 0.4878, "volume": 1195.4, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 0.4846, "high": 0.4867, "low": 0.4823, "close": 0.4836, "volume": 558.6, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 0.4849, "high": 0.4899, "low": 0.4849, "close": 0.487, "volume": 1349.9, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 0.4877, "high": 0.4901, "low": 0.485, "close": 0.4874, "volume": 13007.3, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 0.4851, "high": 0.4851, "low": 0.4811, "close": 0.4844, "volume": 1581.8, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 0.481, "high": 0.4828, "low": 0.4759, "close": 0.4814, "volume": 629.0, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 0.4808, "high": 0.4814, "low": 0.4806, "close": 0.4813, "volume": 5833.8, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 0.4813, "high": 0.4813, "low": 0.4782, "close": 0.4812, "volume": 2374.0, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 0.4774, "high": 0.4825, "low": 0.4762, "close": 0.478, "volume": 3682.5, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 0.4787, "high": 0.4856, "low": 0.4673, "close": 0.4844, "volume": 21115.3, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 0.4827, "high": 0.4872, "low": 0.4787, "close": 0.4869, "volume": 28621.4, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 0.4869, "high": 0.4869, "low": 0.4811, "close": 0.4811, "volume": 4036.4, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 0.4865, "high": 0.4865, "low": 0.4798, "close": 0.4798, "volume": 406.6, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 0.4832, "high": 0.4864, "low": 0.4832, "close": 0.4864, "volume": 2290.9, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 0.4864, "high": 0.4864, "low": 0.4864, "close": 0.4864, "volume": 0.0, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 0.4837, "high": 0.4837, "low": 0.4837, "close": 0.4837, "volume": 26.9, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 0.4851, "high": 0.4903, "low": 0.4851, "close": 0.4903, "volume": 3622.6, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 0.4901, "high": 0.491, "low": 0.4864, "close": 0.491, "volume": 975.6, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 0.4913, "high": 0.4997, "low": 0.4902, "close": 0.4997, "volume": 9304.5, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 0.4997, "high": 0.5067, "low": 0.4974, "close": 0.5028, "volume": 6934.2, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 0.5005, "high": 0.5011, "low": 0.5002, "close": 0.5007, "volume": 695.4, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 0.5025, "high": 0.508, "low": 0.5, "close": 0.508, "volume": 6102.0, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 0.5078, "high": 0.5178, "low": 0.5, "close": 0.5178, "volume": 26908.5, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 0.5177, "high": 0.5191, "low": 0.5157, "close": 0.5157, "volume": 1261.3, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 0.5188, "high": 0.5198, "low": 0.5149, "close": 0.5198, "volume": 4017.9, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 0.5139, "high": 0.5149, "low": 0.5135, "close": 0.5149, "volume": 298.5, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 0.5196, "high": 0.52, "low": 0.515, "close": 0.52, "volume": 10574.9, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 0.5202, "high": 0.5202, "low": 0.517, "close": 0.5176, "volume": 495.0, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 0.5196, "high": 0.5196, "low": 0.5166, "close": 0.5166, "volume": 337.9, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 0.5172, "high": 0.5208, "low": 0.5089, "close": 0.52, "volume": 9019.0, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 0.52, "high": 0.5202, "low": 0.52, "close": 0.52, "volume": 19772.0, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 0.5201, "high": 0.5232, "low": 0.5195, "close": 0.5196, "volume": 16001.4, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 0.5196, "high": 0.5226, "low": 0.5132, "close": 0.5132, "volume": 37738.6, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 0.5134, "high": 0.5188, "low": 0.5107, "close": 0.5188, "volume": 6641.1, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 0.514, "high": 0.5153, "low": 0.5137, "close": 0.5137, "volume": 638.8, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 0.5137, "high": 0.5191, "low": 0.5061, "close": 0.5102, "volume": 4886.3, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 0.5131, "high": 0.5138, "low": 0.5131, "close": 0.5138, "volume": 212.7, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 0.5177, "high": 0.5222, "low": 0.5176, "close": 0.5222, "volume": 10622.8, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 0.5227, "high": 0.5243, "low": 0.5135, "close": 0.5242, "volume": 219.2, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 0.5242, "high": 0.53, "low": 0.5217, "close": 0.5237, "volume": 6454.1, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 0.5237, "high": 0.5237, "low": 0.5237, "close": 0.5237, "volume": 0.0, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 0.5227, "high": 0.5227, "low": 0.5165, "close": 0.5168, "volume": 2257.3, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 0.5178, "high": 0.5178, "low": 0.5174, "close": 0.5174, "volume": 410.4, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 0.5183, "high": 0.5201, "low": 0.5179, "close": 0.5201, "volume": 1239.0, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 0.5185, "high": 0.5248, "low": 0.5185, "close": 0.5237, "volume": 576.1, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 0.5239, "high": 0.5245, "low": 0.5134, "close": 0.5243, "volume": 4040.2, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 0.5245, "high": 0.5245, "low": 0.5146, "close": 0.5159, "volume": 2585.6, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 0.5197, "high": 0.5197, "low": 0.5156, "close": 0.5179, "volume": 571.5, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 0.5141, "high": 0.5206, "low": 0.5104, "close": 0.5162, "volume": 2539.7, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 0.5154, "high": 0.5208, "low": 0.5154, "close": 0.5208, "volume": 645.1, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 0.5165, "high": 0.5165, "low": 0.5158, "close": 0.5158, "volume": 605.9, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 0.5171, "high": 0.5232, "low": 0.517, "close": 0.5198, "volume": 1949.5, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 0.5215, "high": 0.5242, "low": 0.5165, "close": 0.5196, "volume": 4505.1, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 0.5197, "high": 0.5197, "low": 0.5175, "close": 0.5196, "volume": 3670.4, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 0.5227, "high": 0.5227, "low": 0.5141, "close": 0.5141, "volume": 2734.3, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 0.5192, "high": 0.5229, "low": 0.5186, "close": 0.5186, "volume": 1040.8, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 0.5186, "high": 0.5186, "low": 0.5186, "close": 0.5186, "volume": 0.0, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 0.5171, "high": 0.5172, "low": 0.5171, "close": 0.5172, "volume": 149.6, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 0.5172, "high": 0.5184, "low": 0.5146, "close": 0.5184, "volume": 163.4, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 0.5175, "high": 0.5175, "low": 0.5174, "close": 0.5174, "volume": 383.7, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 0.5214, "high": 0.5218, "low": 0.5151, "close": 0.5151, "volume": 2035.5, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 0.5151, "high": 0.5151, "low": 0.5127, "close": 0.5127, "volume": 13650.0, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 0.5133, "high": 0.5133, "low": 0.5133, "close": 0.5133, "volume": 1800.7, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 0.5133, "high": 0.5158, "low": 0.5035, "close": 0.5103, "volume": 16793.7, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 0.5089, "high": 0.5089, "low": 0.5089, "close": 0.5089, "volume": 197.1, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 0.5065, "high": 0.5065, "low": 0.5061, "close": 0.5061, "volume": 172.0, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 0.5085, "high": 0.51, "low": 0.5074, "close": 0.51, "volume": 5225.5, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 0.5099, "high": 0.5135, "low": 0.5073, "close": 0.5073, "volume": 1568.7, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 0.5153, "high": 0.516, "low": 0.5153, "close": 0.516, "volume": 1962.5, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 0.516, "high": 0.516, "low": 0.5075, "close": 0.5075, "volume": 24734.3, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 0.5109, "high": 0.5109, "low": 0.5109, "close": 0.5109, "volume": 15.8, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 0.512, "high": 0.512, "low": 0.5, "close": 0.5085, "volume": 3980.3, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 0.5077, "high": 0.512, "low": 0.5061, "close": 0.5061, "volume": 1112.8, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 0.5061, "high": 0.5061, "low": 0.5061, "close": 0.5061, "volume": 5220.0, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 0.5066, "high": 0.5124, "low": 0.5, "close": 0.5121, "volume": 3389.7, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 0.5121, "high": 0.5264, "low": 0.5105, "close": 0.5113, "volume": 14133.6, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 0.5112, "high": 0.5119, "low": 0.5109, "close": 0.5119, "volume": 2042.4, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 0.5158, "high": 0.5252, "low": 0.494, "close": 0.5163, "volume": 25867.2, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 0.5172, "high": 0.5172, "low": 0.5, "close": 0.5144, "volume": 46842.0, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 0.5164, "high": 0.5172, "low": 0.511, "close": 0.511, "volume": 1662.0, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 0.5121, "high": 0.5152, "low": 0.5096, "close": 0.5144, "volume": 7117.3, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 0.5172, "high": 0.5207, "low": 0.5137, "close": 0.5196, "volume": 8651.5, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 0.52, "high": 0.5222, "low": 0.52, "close": 0.5219, "volume": 768.0, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 0.5219, "high": 0.5222, "low": 0.5207, "close": 0.5207, "volume": 190.4, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 0.5146, "high": 0.5201, "low": 0.5146, "close": 0.5186, "volume": 7376.7, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 0.5186, "high": 0.5186, "low": 0.5181, "close": 0.5181, "volume": 244.2, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 0.5183, "high": 0.5202, "low": 0.5104, "close": 0.5157, "volume": 4443.2, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 400.0, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 0.52, "high": 0.5203, "low": 0.52, "close": 0.52, "volume": 1458.3, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 0.52, "high": 0.52, "low": 0.5178, "close": 0.5178, "volume": 2665.5, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 0.5188, "high": 0.5188, "low": 0.517, "close": 0.517, "volume": 476.8, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 0.5168, "high": 0.5168, "low": 0.5151, "close": 0.5151, "volume": 504.8, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 0.5199, "high": 0.5199, "low": 0.5156, "close": 0.5156, "volume": 304.2, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 0.5124, "high": 0.5218, "low": 0.5035, "close": 0.5217, "volume": 10829.0, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 0.5216, "high": 0.5272, "low": 0.5175, "close": 0.5193, "volume": 8462.8, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 0.5196, "high": 0.5354, "low": 0.5196, "close": 0.5354, "volume": 38896.1, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 0.5343, "high": 0.5343, "low": 0.5263, "close": 0.5263, "volume": 705.4, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 0.5273, "high": 0.5309, "low": 0.5271, "close": 0.5293, "volume": 804.7, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 0.5267, "high": 0.529, "low": 0.5267, "close": 0.529, "volume": 236.9, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 0.5308, "high": 0.5308, "low": 0.5174, "close": 0.5267, "volume": 5004.7, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 0.5232, "high": 0.5232, "low": 0.5232, "close": 0.5232, "volume": 240.0, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 0.5259, "high": 0.5264, "low": 0.5259, "close": 0.5264, "volume": 193.2, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 0.5287, "high": 0.5287, "low": 0.5287, "close": 0.5287, "volume": 35.0, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 0.5287, "high": 0.5287, "low": 0.5287, "close": 0.5287, "volume": 0.0, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 0.5287, "high": 0.5287, "low": 0.5168, "close": 0.52, "volume": 14280.3, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 0.5194, "high": 0.5194, "low": 0.5185, "close": 0.5185, "volume": 603.1, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 0.5173, "high": 0.5199, "low": 0.5173, "close": 0.5178, "volume": 389.9, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 0.5179, "high": 0.5179, "low": 0.5, "close": 0.5141, "volume": 79499.0, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 0.5141, "high": 0.5145, "low": 0.49, "close": 0.5136, "volume": 53246.2, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 0.51, "high": 0.5178, "low": 0.51, "close": 0.5178, "volume": 3124.0, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 0.5169, "high": 0.5178, "low": 0.4989, "close": 0.5147, "volume": 4290.4, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 0.5176, "high": 0.5196, "low": 0.5176, "close": 0.5196, "volume": 12047.9, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 0.5203, "high": 0.5207, "low": 0.5198, "close": 0.5206, "volume": 5501.4, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 0.5158, "high": 0.5158, "low": 0.5158, "close": 0.5158, "volume": 12.5, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 0.5154, "high": 0.5163, "low": 0.5132, "close": 0.5132, "volume": 660.2, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 0.5154, "high": 0.5154, "low": 0.5141, "close": 0.5141, "volume": 652.4, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 0.519, "high": 0.519, "low": 0.5174, "close": 0.5175, "volume": 720.0, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 0.5175, "high": 0.5175, "low": 0.511, "close": 0.511, "volume": 2943.8, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 0.5099, "high": 0.5099, "low": 0.4832, "close": 0.4832, "volume": 17822.0, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 0.4827, "high": 0.4879, "low": 0.4756, "close": 0.4877, "volume": 1689.6, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 0.4837, "high": 0.4837, "low": 0.4797, "close": 0.4834, "volume": 797.9, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 0.482, "high": 0.482, "low": 0.4756, "close": 0.4756, "volume": 636.9, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 0.4762, "high": 0.4783, "low": 0.4754, "close": 0.4754, "volume": 8502.0, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 0.4752, "high": 0.4778, "low": 0.4727, "close": 0.4727, "volume": 2432.6, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 0.4741, "high": 0.4783, "low": 0.4718, "close": 0.4718, "volume": 3301.3, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 0.4703, "high": 0.4726, "low": 0.4687, "close": 0.4726, "volume": 2073.7, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 0.4694, "high": 0.4742, "low": 0.4654, "close": 0.4742, "volume": 651.9, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 0.4671, "high": 0.4671, "low": 0.466, "close": 0.466, "volume": 21677.9, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 0.4744, "high": 0.4744, "low": 0.4744, "close": 0.4744, "volume": 1154.0, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 0.4744, "high": 0.4744, "low": 0.4744, "close": 0.4744, "volume": 0.0, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 0.4707, "high": 0.4707, "low": 0.4528, "close": 0.4667, "volume": 8861.3, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 0.4659, "high": 0.4753, "low": 0.4659, "close": 0.4672, "volume": 7666.1, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 0.4672, "high": 0.4672, "low": 0.4672, "close": 0.4672, "volume": 573.6, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 0.4646, "high": 0.4648, "low": 0.458, "close": 0.458, "volume": 1923.1, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 0.4568, "high": 0.4568, "low": 0.4564, "close": 0.4564, "volume": 59.9, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 0.4604, "high": 0.4675, "low": 0.4604, "close": 0.4675, "volume": 7346.2, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 0.4657, "high": 0.4676, "low": 0.4657, "close": 0.4676, "volume": 133.6, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 0.4634, "high": 0.4642, "low": 0.4633, "close": 0.4642, "volume": 385.1, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 0.4625, "high": 0.4625, "low": 0.4625, "close": 0.4625, "volume": 253.6, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 0.4626, "high": 0.4647, "low": 0.4616, "close": 0.4616, "volume": 403.7, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 0.4616, "high": 0.4616, "low": 0.4616, "close": 0.4616, "volume": 0.0, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 0.4616, "high": 0.4616, "low": 0.4616, "close": 0.4616, "volume": 0.0, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 0.4616, "high": 0.4616, "low": 0.4616, "close": 0.4616, "volume": 0.0, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 0.462, "high": 0.462, "low": 0.4571, "close": 0.4571, "volume": 2392.7, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 0.4567, "high": 0.4567, "low": 0.4316, "close": 0.4502, "volume": 22578.8, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 0.4511, "high": 0.459, "low": 0.4511, "close": 0.459, "volume": 5291.5, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 0.4574, "high": 0.4575, "low": 0.4565, "close": 0.4565, "volume": 2490.7, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 0.4565, "high": 0.4565, "low": 0.4565, "close": 0.4565, "volume": 0.0, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 0.4565, "high": 0.4565, "low": 0.4565, "close": 0.4565, "volume": 0.0, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 0.4579, "high": 0.47, "low": 0.4579, "close": 0.466, "volume": 5734.3, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 0.4632, "high": 0.4667, "low": 0.4587, "close": 0.4661, "volume": 2883.4, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 0.4677, "high": 0.4677, "low": 0.4635, "close": 0.4658, "volume": 1090.4, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 0.4612, "high": 0.4612, "low": 0.4564, "close": 0.4564, "volume": 2255.5, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 0.4564, "high": 0.4564, "low": 0.4564, "close": 0.4564, "volume": 0.0, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 0.4564, "high": 0.4564, "low": 0.4564, "close": 0.4564, "volume": 0.0, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 0.4627, "high": 0.4627, "low": 0.4627, "close": 0.4627, "volume": 61.4, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 0.4604, "high": 0.4604, "low": 0.4601, "close": 0.4601, "volume": 377.0, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 0.4591, "high": 0.4594, "low": 0.4579, "close": 0.4594, "volume": 120.2, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 0.4566, "high": 0.457, "low": 0.4564, "close": 0.4564, "volume": 1406.9, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 0.4555, "high": 0.4555, "low": 0.4555, "close": 0.4555, "volume": 106.3, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 0.4581, "high": 0.4581, "low": 0.458, "close": 0.458, "volume": 277.3, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 0.4625, "high": 0.4625, "low": 0.4617, "close": 0.4617, "volume": 552.5, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 0.4617, "high": 0.4617, "low": 0.4617, "close": 0.4617, "volume": 0.0, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 0.4562, "high": 0.4562, "low": 0.449, "close": 0.449, "volume": 905.5, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 0.4489, "high": 0.4505, "low": 0.4479, "close": 0.4505, "volume": 394.3, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 0.4485, "high": 0.4588, "low": 0.4485, "close": 0.4587, "volume": 2411.2, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 0.4587, "high": 0.4588, "low": 0.4587, "close": 0.4587, "volume": 897.4, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 0.4565, "high": 0.4565, "low": 0.4505, "close": 0.4505, "volume": 1077.0, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 0.4505, "high": 0.4505, "low": 0.4505, "close": 0.4505, "volume": 0.0, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 0.4528, "high": 0.4528, "low": 0.4477, "close": 0.4477, "volume": 533.9, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 0.4489, "high": 0.4489, "low": 0.4427, "close": 0.4451, "volume": 2214.6, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 0.4452, "high": 0.4453, "low": 0.4452, "close": 0.4453, "volume": 21.8, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 0.447, "high": 0.4482, "low": 0.447, "close": 0.4482, "volume": 1351.4, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 0.4482, "high": 0.4486, "low": 0.4482, "close": 0.4486, "volume": 82.4, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 0.4492, "high": 0.4492, "low": 0.4492, "close": 0.4492, "volume": 431.1, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 0.4492, "high": 0.4492, "low": 0.4492, "close": 0.4492, "volume": 0.0, "close_time": 1736474399999}]
Reference in New Issue View Git Blame Copy Permalink