workspace/projects/crypto-signals/data/kline-cache/DOGEUSDT_1h_1755276735427_1770828735427.json

[{"open_time": 1755277200000, "open": 0.2234, "high": 0.22516, "low": 0.22121, "close": 0.22469, "volume": 34349.0, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 0.22376, "high": 0.22432, "low": 0.22179, "close": 0.222, "volume": 19598.0, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 0.22219, "high": 0.22393, "low": 0.22162, "close": 0.22214, "volume": 25736.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 0.22173, "high": 0.2267, "low": 0.22093, "close": 0.2267, "volume": 117569.0, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 0.22676, "high": 0.22962, "low": 0.22676, "close": 0.22962, "volume": 142048.0, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 0.22969, "high": 0.2306, "low": 0.22729, "close": 0.2306, "volume": 110996.0, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 0.23075, "high": 0.235, "low": 0.22707, "close": 0.22863, "volume": 550712.0, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 0.22895, "high": 0.23552, "low": 0.22802, "close": 0.23385, "volume": 829397.0, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 0.23482, "high": 0.23482, "low": 0.23034, "close": 0.23413, "volume": 670897.0, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 0.23393, "high": 0.23393, "low": 0.23185, "close": 0.23185, "volume": 64350.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 0.23262, "high": 0.2345, "low": 0.23262, "close": 0.23262, "volume": 64315.0, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 0.23257, "high": 0.23257, "low": 0.23194, "close": 0.23257, "volume": 2641.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 0.23257, "high": 0.23257, "low": 0.23064, "close": 0.23139, "volume": 2362.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 0.2306, "high": 0.23106, "low": 0.22971, "close": 0.23106, "volume": 22758.0, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 0.23129, "high": 0.23341, "low": 0.23129, "close": 0.23341, "volume": 12880.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 0.23352, "high": 0.23352, "low": 0.23209, "close": 0.23267, "volume": 218.0, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 0.23319, "high": 0.2345, "low": 0.23139, "close": 0.23139, "volume": 20586.0, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 0.23124, "high": 0.23237, "low": 0.22895, "close": 0.22895, "volume": 56140.0, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 0.22941, "high": 0.23075, "low": 0.22716, "close": 0.22716, "volume": 18918.0, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 0.22706, "high": 0.22794, "low": 0.22538, "close": 0.22755, "volume": 13812.0, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 0.22851, "high": 0.23045, "low": 0.22716, "close": 0.22775, "volume": 30589.0, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 0.22683, "high": 0.22917, "low": 0.22673, "close": 0.22917, "volume": 17405.0, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 0.22936, "high": 0.22955, "low": 0.22815, "close": 0.22815, "volume": 13263.0, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 0.22931, "high": 0.2306, "low": 0.22868, "close": 0.22945, "volume": 1676.0, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 0.2296, "high": 0.2296, "low": 0.22795, "close": 0.22877, "volume": 2732.0, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 0.22936, "high": 0.22996, "low": 0.22893, "close": 0.22903, "volume": 3155.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 0.22921, "high": 0.2303, "low": 0.22891, "close": 0.2295, "volume": 78157.0, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 0.22925, "high": 0.23044, "low": 0.2287, "close": 0.23021, "volume": 597.0, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 0.23046, "high": 0.23046, "low": 0.22936, "close": 0.22985, "volume": 1186.0, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 0.22936, "high": 0.23135, "low": 0.22936, "close": 0.23135, "volume": 10052.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 0.23022, "high": 0.23123, "low": 0.22984, "close": 0.23107, "volume": 28661.0, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 0.23121, "high": 0.23121, "low": 0.22973, "close": 0.23033, "volume": 23719.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 0.22967, "high": 0.23174, "low": 0.22851, "close": 0.23142, "volume": 3353.0, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 0.23184, "high": 0.23287, "low": 0.23046, "close": 0.23287, "volume": 6728.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 0.233, "high": 0.234, "low": 0.23232, "close": 0.23355, "volume": 18149.0, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 0.23324, "high": 0.23552, "low": 0.23277, "close": 0.23512, "volume": 100884.0, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 0.23505, "high": 0.2355, "low": 0.23363, "close": 0.23369, "volume": 17023.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 0.23414, "high": 0.23414, "low": 0.23233, "close": 0.23268, "volume": 10668.0, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 0.23278, "high": 0.23378, "low": 0.23232, "close": 0.23279, "volume": 5366.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 0.2329, "high": 0.23491, "low": 0.23252, "close": 0.23491, "volume": 1386.0, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 0.23505, "high": 0.23505, "low": 0.23257, "close": 0.23363, "volume": 38992.0, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 0.23363, "high": 0.2337, "low": 0.23271, "close": 0.23349, "volume": 829.0, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 0.2332, "high": 0.23426, "low": 0.23319, "close": 0.23409, "volume": 416.0, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 0.2335, "high": 0.2335, "low": 0.23256, "close": 0.23256, "volume": 2847.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 0.23232, "high": 0.2345, "low": 0.23232, "close": 0.23387, "volume": 3158.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 0.23474, "high": 0.23505, "low": 0.23349, "close": 0.23406, "volume": 75391.0, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 0.23505, "high": 0.24198, "low": 0.23505, "close": 0.24095, "volume": 144446.0, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 0.2415, "high": 0.24212, "low": 0.23649, "close": 0.23705, "volume": 211449.0, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 0.23696, "high": 0.23775, "low": 0.23564, "close": 0.23564, "volume": 10998.0, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 0.23568, "high": 0.23594, "low": 0.231, "close": 0.23258, "volume": 93522.0, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 0.23326, "high": 0.23378, "low": 0.23228, "close": 0.23243, "volume": 15432.0, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 0.23243, "high": 0.23378, "low": 0.23205, "close": 0.23319, "volume": 24658.0, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 0.23373, "high": 0.23374, "low": 0.23257, "close": 0.23369, "volume": 6798.0, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 0.23358, "high": 0.23775, "low": 0.23358, "close": 0.23683, "volume": 28123.0, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 0.23742, "high": 0.23745, "low": 0.23427, "close": 0.2344, "volume": 35934.0, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 0.2344, "high": 0.23554, "low": 0.233, "close": 0.23353, "volume": 24035.0, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 0.23354, "high": 0.23367, "low": 0.22838, "close": 0.22838, "volume": 130435.0, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 0.22838, "high": 0.22838, "low": 0.22471, "close": 0.22474, "volume": 731260.0, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 0.22537, "high": 0.2257, "low": 0.22281, "close": 0.22476, "volume": 90431.0, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 0.22468, "high": 0.22596, "low": 0.22359, "close": 0.22596, "volume": 21722.0, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 0.22599, "high": 0.2264, "low": 0.22281, "close": 0.22463, "volume": 28542.0, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 0.2249, "high": 0.22498, "low": 0.22096, "close": 0.22194, "volume": 77287.0, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 0.22267, "high": 0.22306, "low": 0.22185, "close": 0.22185, "volume": 804.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 0.22157, "high": 0.22284, "low": 0.22121, "close": 0.22121, "volume": 21296.0, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 0.22103, "high": 0.22308, "low": 0.22006, "close": 0.223, "volume": 97821.0, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 0.22265, "high": 0.22284, "low": 0.22185, "close": 0.22185, "volume": 7973.0, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 0.22137, "high": 0.22211, "low": 0.22137, "close": 0.22151, "volume": 22138.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 0.22148, "high": 0.22401, "low": 0.22148, "close": 0.22365, "volume": 10368.0, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 0.22432, "high": 0.22434, "low": 0.221, "close": 0.221, "volume": 54484.0, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 0.22073, "high": 0.22298, "low": 0.22062, "close": 0.22298, "volume": 69462.0, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 0.22298, "high": 0.22361, "low": 0.22138, "close": 0.22329, "volume": 68214.0, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 0.2236, "high": 0.22372, "low": 0.22082, "close": 0.22108, "volume": 26520.0, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 0.22173, "high": 0.22532, "low": 0.22163, "close": 0.22344, "volume": 77362.0, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 0.2233, "high": 0.22406, "low": 0.22236, "close": 0.22406, "volume": 40097.0, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 0.22432, "high": 0.22447, "low": 0.223, "close": 0.2241, "volume": 44115.0, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 0.2232, "high": 0.22437, "low": 0.22205, "close": 0.22359, "volume": 98782.0, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 0.22368, "high": 0.2253, "low": 0.22368, "close": 0.2253, "volume": 21659.0, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 0.22531, "high": 0.22676, "low": 0.225, "close": 0.225, "volume": 123339.0, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 0.22463, "high": 0.22463, "low": 0.22191, "close": 0.22192, "volume": 42239.0, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 0.22271, "high": 0.22463, "low": 0.22, "close": 0.22463, "volume": 169948.0, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 0.22477, "high": 0.22549, "low": 0.22137, "close": 0.22143, "volume": 36667.0, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 0.22154, "high": 0.22211, "low": 0.22071, "close": 0.22103, "volume": 12796.0, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 0.22064, "high": 0.22064, "low": 0.21576, "close": 0.21604, "volume": 127514.0, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 0.216, "high": 0.21751, "low": 0.21465, "close": 0.21751, "volume": 92923.0, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 0.21772, "high": 0.2183, "low": 0.21696, "close": 0.21779, "volume": 696.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 0.21699, "high": 0.21844, "low": 0.21673, "close": 0.2177, "volume": 40176.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 0.218, "high": 0.218, "low": 0.21664, "close": 0.21685, "volume": 27422.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 0.21772, "high": 0.2183, "low": 0.21628, "close": 0.2183, "volume": 10341.0, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 0.21839, "high": 0.21978, "low": 0.21816, "close": 0.21844, "volume": 23324.0, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 0.21917, "high": 0.2204, "low": 0.21884, "close": 0.2204, "volume": 2832.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 0.22007, "high": 0.22057, "low": 0.2194, "close": 0.2204, "volume": 52686.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 0.21979, "high": 0.22013, "low": 0.2194, "close": 0.2194, "volume": 1793.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 0.22022, "high": 0.22218, "low": 0.21844, "close": 0.22022, "volume": 188038.0, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 0.22023, "high": 0.2203, "low": 0.2144, "close": 0.21523, "volume": 109046.0, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 0.21534, "high": 0.21731, "low": 0.21388, "close": 0.21388, "volume": 118578.0, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 0.21417, "high": 0.21479, "low": 0.2122, "close": 0.21325, "volume": 146668.0, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 0.2132, "high": 0.21466, "low": 0.21175, "close": 0.21319, "volume": 228458.0, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 0.21331, "high": 0.21412, "low": 0.21129, "close": 0.21222, "volume": 70740.0, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 0.21144, "high": 0.21385, "low": 0.21068, "close": 0.21177, "volume": 92377.0, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 0.21155, "high": 0.21378, "low": 0.21129, "close": 0.21378, "volume": 14689.0, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 0.2138, "high": 0.21424, "low": 0.21313, "close": 0.21348, "volume": 39924.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 0.21389, "high": 0.21389, "low": 0.21204, "close": 0.21204, "volume": 57090.0, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 0.21199, "high": 0.21207, "low": 0.20883, "close": 0.20883, "volume": 204673.0, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 0.20988, "high": 0.21151, "low": 0.20988, "close": 0.21151, "volume": 71082.0, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 0.21182, "high": 0.21195, "low": 0.20841, "close": 0.21043, "volume": 82239.0, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 0.21048, "high": 0.21209, "low": 0.21047, "close": 0.21193, "volume": 4996.0, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 0.21149, "high": 0.21301, "low": 0.21101, "close": 0.21123, "volume": 45829.0, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 0.21199, "high": 0.21342, "low": 0.21199, "close": 0.21266, "volume": 49718.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 0.21269, "high": 0.21301, "low": 0.21222, "close": 0.21301, "volume": 25286.0, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 0.21278, "high": 0.21301, "low": 0.21222, "close": 0.21301, "volume": 7174.0, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 0.21359, "high": 0.21381, "low": 0.21301, "close": 0.21378, "volume": 754.0, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 0.21305, "high": 0.215, "low": 0.21305, "close": 0.215, "volume": 32781.0, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 0.21471, "high": 0.21486, "low": 0.2136, "close": 0.21486, "volume": 12948.0, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 0.21481, "high": 0.2155, "low": 0.21481, "close": 0.2155, "volume": 19822.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 0.2146, "high": 0.2146, "low": 0.21182, "close": 0.2138, "volume": 73735.0, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 0.21381, "high": 0.21569, "low": 0.21359, "close": 0.21488, "volume": 42581.0, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 0.2138, "high": 0.21395, "low": 0.212, "close": 0.21201, "volume": 249991.0, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 0.21202, "high": 0.21459, "low": 0.212, "close": 0.2138, "volume": 190164.0, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 0.21458, "high": 0.21803, "low": 0.21458, "close": 0.21489, "volume": 136947.0, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 0.21596, "high": 0.21822, "low": 0.21596, "close": 0.2167, "volume": 83311.0, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 0.21779, "high": 0.22, "low": 0.21779, "close": 0.21947, "volume": 83319.0, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 0.2186, "high": 0.2186, "low": 0.2158, "close": 0.21779, "volume": 116875.0, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 0.21778, "high": 0.22152, "low": 0.21778, "close": 0.22094, "volume": 165998.0, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 0.2215, "high": 0.22163, "low": 0.22069, "close": 0.22163, "volume": 99648.0, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 0.2211, "high": 0.22236, "low": 0.22059, "close": 0.222, "volume": 472470.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 0.2211, "high": 0.22243, "low": 0.2211, "close": 0.22243, "volume": 7115.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 0.22146, "high": 0.22199, "low": 0.22111, "close": 0.22111, "volume": 5143.0, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 0.2218, "high": 0.2218, "low": 0.22004, "close": 0.2216, "volume": 11088.0, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 0.22156, "high": 0.22344, "low": 0.22074, "close": 0.22344, "volume": 69978.0, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 0.2235, "high": 0.22378, "low": 0.21958, "close": 0.22052, "volume": 40534.0, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 0.22103, "high": 0.22432, "low": 0.22103, "close": 0.22203, "volume": 47878.0, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 0.22203, "high": 0.2235, "low": 0.221, "close": 0.2235, "volume": 74802.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 0.22267, "high": 0.22419, "low": 0.22238, "close": 0.22369, "volume": 33262.0, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 0.22267, "high": 0.22267, "low": 0.22188, "close": 0.22203, "volume": 561.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 0.22185, "high": 0.22185, "low": 0.22016, "close": 0.22078, "volume": 39675.0, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 0.22087, "high": 0.22087, "low": 0.2195, "close": 0.2195, "volume": 22542.0, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 0.2194, "high": 0.2194, "low": 0.21805, "close": 0.21844, "volume": 28432.0, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 0.2182, "high": 0.2182, "low": 0.21782, "close": 0.21808, "volume": 4520.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.21731, "volume": 378929.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 0.21746, "high": 0.21797, "low": 0.21588, "close": 0.21588, "volume": 14514.0, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 0.21645, "high": 0.21859, "low": 0.21645, "close": 0.21779, "volume": 201380.0, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 0.21717, "high": 0.22052, "low": 0.21619, "close": 0.21752, "volume": 127433.0, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 0.21649, "high": 0.21698, "low": 0.21478, "close": 0.21527, "volume": 54717.0, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 0.21526, "high": 0.21698, "low": 0.21522, "close": 0.21557, "volume": 17352.0, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 0.21525, "high": 0.21664, "low": 0.21455, "close": 0.21591, "volume": 32612.0, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 0.21597, "high": 0.21794, "low": 0.21588, "close": 0.21775, "volume": 26562.0, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 0.21787, "high": 0.21818, "low": 0.21489, "close": 0.21508, "volume": 282056.0, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 0.21525, "high": 0.21674, "low": 0.214, "close": 0.21619, "volume": 29326.0, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 0.2156, "high": 0.21708, "low": 0.21489, "close": 0.21643, "volume": 12652.0, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 0.21674, "high": 0.2175, "low": 0.21634, "close": 0.21634, "volume": 82321.0, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 0.2168, "high": 0.2168, "low": 0.21405, "close": 0.215, "volume": 75716.0, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 0.21538, "high": 0.21741, "low": 0.21538, "close": 0.21618, "volume": 45426.0, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 0.21544, "high": 0.21701, "low": 0.21522, "close": 0.21636, "volume": 1727.0, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 0.21731, "high": 0.219, "low": 0.21731, "close": 0.21803, "volume": 40151.0, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 0.21779, "high": 0.21803, "low": 0.21528, "close": 0.21528, "volume": 63672.0, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 0.21559, "high": 0.21784, "low": 0.21559, "close": 0.21653, "volume": 6848.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 0.21653, "high": 0.21837, "low": 0.21653, "close": 0.21817, "volume": 31067.0, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 0.21853, "high": 0.21859, "low": 0.21536, "close": 0.21618, "volume": 18747.0, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 0.21674, "high": 0.21826, "low": 0.21674, "close": 0.21826, "volume": 1005.0, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 0.21837, "high": 0.21881, "low": 0.21779, "close": 0.21779, "volume": 10495.0, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 0.21701, "high": 0.21767, "low": 0.21664, "close": 0.21767, "volume": 21175.0, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 0.21653, "high": 0.21653, "low": 0.21375, "close": 0.2138, "volume": 69103.0, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 0.21362, "high": 0.21362, "low": 0.212, "close": 0.212, "volume": 78841.0, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 0.21202, "high": 0.21235, "low": 0.20951, "close": 0.21066, "volume": 273726.0, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 0.21143, "high": 0.21377, "low": 0.2095, "close": 0.2119, "volume": 260743.0, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 0.21246, "high": 0.2307, "low": 0.21229, "close": 0.22861, "volume": 818829.0, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 0.229, "high": 0.23341, "low": 0.229, "close": 0.23046, "volume": 375426.0, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 0.23111, "high": 0.2371, "low": 0.23111, "close": 0.2352, "volume": 137818.0, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 0.23537, "high": 0.23915, "low": 0.23537, "close": 0.23715, "volume": 59329.0, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 0.23799, "high": 0.23848, "low": 0.2365, "close": 0.23757, "volume": 108524.0, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 0.2382, "high": 0.23951, "low": 0.23809, "close": 0.23873, "volume": 37185.0, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 0.23854, "high": 0.23992, "low": 0.23853, "close": 0.23917, "volume": 16241.0, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 0.23994, "high": 0.24185, "low": 0.23973, "close": 0.24123, "volume": 35478.0, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 0.24178, "high": 0.24178, "low": 0.23913, "close": 0.2392, "volume": 28700.0, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 0.2395, "high": 0.24127, "low": 0.23911, "close": 0.24043, "volume": 10060.0, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 0.24099, "high": 0.24099, "low": 0.23784, "close": 0.23784, "volume": 70167.0, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 0.23768, "high": 0.23799, "low": 0.2333, "close": 0.23537, "volume": 336376.0, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 0.23462, "high": 0.23476, "low": 0.22919, "close": 0.23191, "volume": 122550.0, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 0.23106, "high": 0.23209, "low": 0.23045, "close": 0.23187, "volume": 10323.0, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 0.23181, "high": 0.2351, "low": 0.23181, "close": 0.2351, "volume": 15987.0, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 0.23465, "high": 0.23787, "low": 0.23465, "close": 0.23764, "volume": 69857.0, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 0.23799, "high": 0.23861, "low": 0.23648, "close": 0.23716, "volume": 16240.0, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 0.23776, "high": 0.23902, "low": 0.23662, "close": 0.2372, "volume": 52960.0, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 0.23799, "high": 0.23967, "low": 0.23799, "close": 0.2392, "volume": 16096.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 0.23799, "high": 0.23881, "low": 0.23712, "close": 0.23881, "volume": 61155.0, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 0.23786, "high": 0.23786, "low": 0.23586, "close": 0.23628, "volume": 16524.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 0.2365, "high": 0.23712, "low": 0.23571, "close": 0.23571, "volume": 28113.0, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 0.23577, "high": 0.23888, "low": 0.23529, "close": 0.237, "volume": 56195.0, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 0.23662, "high": 0.23754, "low": 0.23459, "close": 0.23459, "volume": 50150.0, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 0.23563, "high": 0.23685, "low": 0.23462, "close": 0.23578, "volume": 56314.0, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 0.23559, "high": 0.23744, "low": 0.23537, "close": 0.23628, "volume": 93191.0, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 0.23628, "high": 0.23693, "low": 0.23557, "close": 0.23693, "volume": 14737.0, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 0.23712, "high": 0.23759, "low": 0.23655, "close": 0.23663, "volume": 13748.0, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 0.23647, "high": 0.23752, "low": 0.23639, "close": 0.23723, "volume": 18363.0, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 0.23719, "high": 0.23725, "low": 0.23657, "close": 0.237, "volume": 3847.0, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 0.23693, "high": 0.238, "low": 0.23605, "close": 0.23705, "volume": 117542.0, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 0.23602, "high": 0.23602, "low": 0.2343, "close": 0.23476, "volume": 40923.0, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 0.2347, "high": 0.23574, "low": 0.2347, "close": 0.23574, "volume": 10588.0, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 0.23624, "high": 0.23678, "low": 0.23582, "close": 0.23596, "volume": 17103.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 0.23701, "high": 0.23815, "low": 0.23638, "close": 0.23732, "volume": 40245.0, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 0.23731, "high": 0.23799, "low": 0.23574, "close": 0.23646, "volume": 72674.0, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 0.23652, "high": 0.23795, "low": 0.23602, "close": 0.23649, "volume": 42617.0, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 0.23574, "high": 0.23671, "low": 0.23535, "close": 0.23671, "volume": 48760.0, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 0.23691, "high": 0.23695, "low": 0.23596, "close": 0.23596, "volume": 19866.0, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 0.23634, "high": 0.23634, "low": 0.23481, "close": 0.23481, "volume": 7708.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 0.23462, "high": 0.23462, "low": 0.23209, "close": 0.23209, "volume": 15736.0, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 0.23237, "high": 0.23409, "low": 0.23236, "close": 0.23264, "volume": 7959.0, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 0.23209, "high": 0.23303, "low": 0.2317, "close": 0.23272, "volume": 19394.0, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 0.23191, "high": 0.23191, "low": 0.23162, "close": 0.23164, "volume": 3130.0, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 0.23161, "high": 0.23176, "low": 0.22962, "close": 0.23022, "volume": 54127.0, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 0.22954, "high": 0.23164, "low": 0.2284, "close": 0.22941, "volume": 323286.0, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 0.23043, "high": 0.231, "low": 0.2296, "close": 0.23044, "volume": 41216.0, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 0.23044, "high": 0.23129, "low": 0.22996, "close": 0.23054, "volume": 23869.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 0.23129, "high": 0.2323, "low": 0.2296, "close": 0.2323, "volume": 100645.0, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 0.23232, "high": 0.23375, "low": 0.23106, "close": 0.23106, "volume": 59811.0, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 0.23092, "high": 0.23214, "low": 0.23074, "close": 0.23179, "volume": 121281.0, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 0.23277, "high": 0.23673, "low": 0.23277, "close": 0.2349, "volume": 136823.0, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 0.23537, "high": 0.24256, "low": 0.23537, "close": 0.24155, "volume": 501115.0, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 0.24207, "high": 0.24477, "low": 0.2351, "close": 0.2351, "volume": 478063.0, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 0.23511, "high": 0.23624, "low": 0.23023, "close": 0.23277, "volume": 236423.0, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 0.2325, "high": 0.2347, "low": 0.23145, "close": 0.23363, "volume": 55933.0, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 0.23313, "high": 0.23313, "low": 0.22793, "close": 0.23149, "volume": 199592.0, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 0.23159, "high": 0.23318, "low": 0.23128, "close": 0.23214, "volume": 43683.0, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 0.23277, "high": 0.23277, "low": 0.22676, "close": 0.22786, "volume": 572825.0, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 0.22788, "high": 0.23074, "low": 0.22786, "close": 0.23023, "volume": 181735.0, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 0.22971, "high": 0.23414, "low": 0.22971, "close": 0.23318, "volume": 9594.0, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 0.23277, "high": 0.2345, "low": 0.2306, "close": 0.2306, "volume": 11193.0, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 0.23046, "high": 0.23079, "low": 0.22842, "close": 0.22963, "volume": 12639.0, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 0.22924, "high": 0.22933, "low": 0.22692, "close": 0.22692, "volume": 94067.0, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 0.22692, "high": 0.22692, "low": 0.22294, "close": 0.22381, "volume": 378115.0, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 0.22345, "high": 0.22429, "low": 0.22024, "close": 0.22101, "volume": 70164.0, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 0.22024, "high": 0.22103, "low": 0.2199, "close": 0.22086, "volume": 80376.0, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 0.22135, "high": 0.22135, "low": 0.22013, "close": 0.22048, "volume": 11524.0, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 0.21969, "high": 0.21969, "low": 0.21726, "close": 0.21885, "volume": 23764.0, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 0.21808, "high": 0.2194, "low": 0.21808, "close": 0.2194, "volume": 17775.0, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 0.21911, "high": 0.22063, "low": 0.21899, "close": 0.22063, "volume": 12010.0, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 0.22063, "high": 0.22077, "low": 0.21779, "close": 0.2193, "volume": 68451.0, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 0.21859, "high": 0.22103, "low": 0.21859, "close": 0.21978, "volume": 192801.0, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 0.22057, "high": 0.22061, "low": 0.21838, "close": 0.21875, "volume": 40503.0, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 0.21803, "high": 0.22022, "low": 0.2173, "close": 0.21821, "volume": 113901.0, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 0.21797, "high": 0.21909, "low": 0.21679, "close": 0.21862, "volume": 114805.0, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 0.21886, "high": 0.21891, "low": 0.21771, "close": 0.21778, "volume": 42958.0, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 0.21763, "high": 0.21774, "low": 0.21375, "close": 0.21375, "volume": 206224.0, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 0.21367, "high": 0.21478, "low": 0.2069, "close": 0.20757, "volume": 430025.0, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 0.20714, "high": 0.20873, "low": 0.20601, "close": 0.20774, "volume": 149683.0, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 0.20785, "high": 0.20988, "low": 0.20741, "close": 0.20888, "volume": 93230.0, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 0.20862, "high": 0.21023, "low": 0.2084, "close": 0.2094, "volume": 125730.0, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 0.20942, "high": 0.2103, "low": 0.20757, "close": 0.20771, "volume": 86674.0, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 0.2089, "high": 0.21102, "low": 0.2089, "close": 0.21102, "volume": 16271.0, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 0.2112, "high": 0.21195, "low": 0.20964, "close": 0.21065, "volume": 47911.0, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 0.21034, "high": 0.21034, "low": 0.209, "close": 0.20974, "volume": 33557.0, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 0.21032, "high": 0.21199, "low": 0.21032, "close": 0.21199, "volume": 27531.0, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 0.21194, "high": 0.2122, "low": 0.21122, "close": 0.21122, "volume": 62398.0, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 0.21103, "high": 0.21103, "low": 0.2096, "close": 0.2096, "volume": 15029.0, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 0.2105, "high": 0.21252, "low": 0.21023, "close": 0.21169, "volume": 2630.0, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 0.21096, "high": 0.21125, "low": 0.21035, "close": 0.21125, "volume": 602.0, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 0.21059, "high": 0.21112, "low": 0.21026, "close": 0.21026, "volume": 8005.0, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 0.21127, "high": 0.21144, "low": 0.21127, "close": 0.21144, "volume": 2287.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 0.21066, "high": 0.21066, "low": 0.2096, "close": 0.21063, "volume": 3090.0, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 0.20968, "high": 0.2149, "low": 0.20946, "close": 0.21342, "volume": 130479.0, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 0.2125, "high": 0.21367, "low": 0.21007, "close": 0.21151, "volume": 100859.0, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 0.21194, "high": 0.21449, "low": 0.21096, "close": 0.21407, "volume": 114317.0, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 0.2145, "high": 0.21513, "low": 0.21222, "close": 0.21262, "volume": 16862.0, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 0.21301, "high": 0.2152, "low": 0.2125, "close": 0.2152, "volume": 3770.0, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 0.2152, "high": 0.21551, "low": 0.21353, "close": 0.2153, "volume": 91986.0, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 0.21538, "high": 0.21725, "low": 0.21538, "close": 0.21705, "volume": 25368.0, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 0.21664, "high": 0.21968, "low": 0.21606, "close": 0.21968, "volume": 45156.0, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 0.21869, "high": 0.21945, "low": 0.21752, "close": 0.21852, "volume": 64806.0, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 0.21785, "high": 0.21901, "low": 0.21739, "close": 0.21901, "volume": 11848.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 0.2193, "high": 0.21945, "low": 0.21798, "close": 0.21876, "volume": 49434.0, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 0.21923, "high": 0.21978, "low": 0.21806, "close": 0.21809, "volume": 18472.0, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 0.21797, "high": 0.21809, "low": 0.21664, "close": 0.21664, "volume": 20098.0, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 0.21634, "high": 0.21877, "low": 0.21629, "close": 0.21877, "volume": 19257.0, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 0.21808, "high": 0.21912, "low": 0.21808, "close": 0.21899, "volume": 2973.0, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 0.21899, "high": 0.22147, "low": 0.21802, "close": 0.22147, "volume": 67186.0, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 0.22145, "high": 0.22299, "low": 0.22103, "close": 0.22252, "volume": 42290.0, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 0.22222, "high": 0.22296, "low": 0.22097, "close": 0.22097, "volume": 309699.0, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 0.22083, "high": 0.22103, "low": 0.2194, "close": 0.2194, "volume": 6549.0, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 0.2194, "high": 0.2194, "low": 0.21816, "close": 0.21882, "volume": 8332.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 0.2183, "high": 0.21885, "low": 0.2175, "close": 0.21859, "volume": 18244.0, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 0.2193, "high": 0.22085, "low": 0.2193, "close": 0.22006, "volume": 64392.0, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 0.22029, "high": 0.22029, "low": 0.21941, "close": 0.21941, "volume": 6656.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 0.22076, "high": 0.22076, "low": 0.22028, "close": 0.22062, "volume": 1652.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 0.21999, "high": 0.21999, "low": 0.21843, "close": 0.21963, "volume": 333999.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 0.21894, "high": 0.22083, "low": 0.21844, "close": 0.21963, "volume": 137448.0, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 0.2194, "high": 0.22274, "low": 0.2193, "close": 0.22051, "volume": 128099.0, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 0.22097, "high": 0.2222, "low": 0.22069, "close": 0.22109, "volume": 67317.0, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 0.22192, "high": 0.22194, "low": 0.21963, "close": 0.22103, "volume": 47025.0, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 0.22045, "high": 0.223, "low": 0.22043, "close": 0.22269, "volume": 42419.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 0.22292, "high": 0.22308, "low": 0.22103, "close": 0.22103, "volume": 77607.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 0.22083, "high": 0.22095, "low": 0.21905, "close": 0.21992, "volume": 190965.0, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 0.21995, "high": 0.22302, "low": 0.21844, "close": 0.22217, "volume": 309504.0, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 0.22287, "high": 0.2235, "low": 0.21978, "close": 0.21994, "volume": 50226.0, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 0.22002, "high": 0.22067, "low": 0.21844, "close": 0.2194, "volume": 81257.0, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 0.21941, "high": 0.22022, "low": 0.21844, "close": 0.21844, "volume": 47317.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 0.21895, "high": 0.22026, "low": 0.21689, "close": 0.21859, "volume": 57806.0, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 0.2194, "high": 0.22127, "low": 0.2194, "close": 0.22119, "volume": 35171.0, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 0.22062, "high": 0.2213, "low": 0.2197, "close": 0.21993, "volume": 20531.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 0.22103, "high": 0.2214, "low": 0.22092, "close": 0.22092, "volume": 1233.0, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 0.2216, "high": 0.22409, "low": 0.2216, "close": 0.22388, "volume": 29682.0, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 0.22286, "high": 0.22526, "low": 0.22285, "close": 0.22319, "volume": 95485.0, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 0.22293, "high": 0.22378, "low": 0.22293, "close": 0.22378, "volume": 323.0, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 0.22331, "high": 0.22359, "low": 0.2227, "close": 0.22359, "volume": 19102.0, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 0.22432, "high": 0.2259, "low": 0.22432, "close": 0.22432, "volume": 125941.0, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 0.22402, "high": 0.22402, "low": 0.22267, "close": 0.22325, "volume": 13781.0, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 0.2235, "high": 0.2235, "low": 0.22346, "close": 0.22346, "volume": 4725.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 0.22313, "high": 0.22376, "low": 0.223, "close": 0.2235, "volume": 473218.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 0.22353, "high": 0.22475, "low": 0.2235, "close": 0.22475, "volume": 89982.0, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 0.22436, "high": 0.22491, "low": 0.22318, "close": 0.22341, "volume": 81275.0, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 0.22391, "high": 0.2247, "low": 0.2231, "close": 0.22425, "volume": 104940.0, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 0.22463, "high": 0.22463, "low": 0.2203, "close": 0.2203, "volume": 25742.0, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 0.22172, "high": 0.22328, "low": 0.21968, "close": 0.21968, "volume": 26430.0, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 0.21967, "high": 0.22134, "low": 0.21952, "close": 0.22134, "volume": 22217.0, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 0.22134, "high": 0.22274, "low": 0.22098, "close": 0.22274, "volume": 11219.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 0.22253, "high": 0.22336, "low": 0.2199, "close": 0.2199, "volume": 65903.0, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 0.21968, "high": 0.22162, "low": 0.21942, "close": 0.22113, "volume": 2943.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 0.22158, "high": 0.22213, "low": 0.22158, "close": 0.22213, "volume": 12906.0, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 0.22214, "high": 0.22436, "low": 0.22182, "close": 0.22436, "volume": 16176.0, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 0.22408, "high": 0.22457, "low": 0.22384, "close": 0.22406, "volume": 23263.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 0.22454, "high": 0.22513, "low": 0.22318, "close": 0.22348, "volume": 25492.0, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 0.22267, "high": 0.22267, "low": 0.21967, "close": 0.22096, "volume": 82062.0, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 0.22024, "high": 0.22369, "low": 0.22024, "close": 0.22275, "volume": 25932.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 0.22214, "high": 0.22333, "low": 0.22172, "close": 0.22249, "volume": 24129.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 0.22203, "high": 0.22279, "low": 0.22095, "close": 0.22095, "volume": 29492.0, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 0.22068, "high": 0.2208, "low": 0.22016, "close": 0.22016, "volume": 8058.0, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 0.22018, "high": 0.22018, "low": 0.21791, "close": 0.21791, "volume": 128757.0, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 0.21781, "high": 0.21781, "low": 0.215, "close": 0.21501, "volume": 254272.0, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 0.21589, "high": 0.216, "low": 0.21285, "close": 0.21362, "volume": 315433.0, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 0.21276, "high": 0.21403, "low": 0.21194, "close": 0.21403, "volume": 90278.0, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 0.21459, "high": 0.21566, "low": 0.21459, "close": 0.21459, "volume": 11920.0, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 0.21517, "high": 0.21538, "low": 0.21459, "close": 0.21488, "volume": 6720.0, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 0.21441, "high": 0.22072, "low": 0.21441, "close": 0.21921, "volume": 230482.0, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 0.21877, "high": 0.21877, "low": 0.21382, "close": 0.21477, "volume": 163523.0, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 0.21538, "high": 0.21538, "low": 0.2123, "close": 0.21326, "volume": 287883.0, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 0.21416, "high": 0.21533, "low": 0.21301, "close": 0.21301, "volume": 47666.0, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 0.21279, "high": 0.21434, "low": 0.21182, "close": 0.21375, "volume": 39983.0, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 0.21276, "high": 0.21276, "low": 0.21085, "close": 0.21144, "volume": 40628.0, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 0.21101, "high": 0.21152, "low": 0.20992, "close": 0.20992, "volume": 62518.0, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 0.21046, "high": 0.21295, "low": 0.21001, "close": 0.21199, "volume": 107233.0, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 0.21199, "high": 0.21262, "low": 0.21066, "close": 0.21066, "volume": 44899.0, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 0.21035, "high": 0.21301, "low": 0.21023, "close": 0.21278, "volume": 12402.0, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 0.21233, "high": 0.21298, "low": 0.21185, "close": 0.21185, "volume": 15092.0, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 0.21258, "high": 0.21441, "low": 0.21258, "close": 0.21371, "volume": 9583.0, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 0.21377, "high": 0.214, "low": 0.21338, "close": 0.21362, "volume": 8820.0, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 0.21448, "high": 0.21499, "low": 0.21151, "close": 0.21151, "volume": 7987.0, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 0.21152, "high": 0.21569, "low": 0.21152, "close": 0.21569, "volume": 30636.0, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 0.21595, "high": 0.21876, "low": 0.21595, "close": 0.21738, "volume": 41802.0, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 0.21767, "high": 0.21767, "low": 0.2166, "close": 0.2166, "volume": 33347.0, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 0.21673, "high": 0.2171, "low": 0.21673, "close": 0.2171, "volume": 516.0, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 0.21682, "high": 0.21726, "low": 0.21682, "close": 0.21688, "volume": 355.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 0.21642, "high": 0.21705, "low": 0.21625, "close": 0.217, "volume": 6376.0, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 0.2175, "high": 0.21766, "low": 0.21655, "close": 0.21655, "volume": 5366.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 0.21619, "high": 0.21646, "low": 0.21538, "close": 0.21538, "volume": 3333.0, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 0.21538, "high": 0.21538, "low": 0.21521, "close": 0.21521, "volume": 3514.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 0.21543, "high": 0.21543, "low": 0.215, "close": 0.21504, "volume": 5570.0, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 0.21574, "high": 0.21586, "low": 0.21362, "close": 0.21459, "volume": 29468.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 0.2138, "high": 0.21526, "low": 0.21309, "close": 0.21503, "volume": 14170.0, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 0.21503, "high": 0.21538, "low": 0.21448, "close": 0.21538, "volume": 30121.0, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 0.21565, "high": 0.21619, "low": 0.21523, "close": 0.21611, "volume": 20506.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 0.21597, "high": 0.21608, "low": 0.21513, "close": 0.21583, "volume": 2925.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 0.21577, "high": 0.21577, "low": 0.21468, "close": 0.215, "volume": 967.0, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 0.21531, "high": 0.21545, "low": 0.21531, "close": 0.21545, "volume": 325.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 0.21505, "high": 0.21541, "low": 0.21465, "close": 0.21541, "volume": 5142.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 0.21468, "high": 0.21524, "low": 0.21451, "close": 0.21459, "volume": 21217.0, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 0.21499, "high": 0.21538, "low": 0.2146, "close": 0.21534, "volume": 25160.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 0.21523, "high": 0.21525, "low": 0.21475, "close": 0.21525, "volume": 25351.0, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 0.21524, "high": 0.21611, "low": 0.21524, "close": 0.21575, "volume": 47134.0, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 0.21618, "high": 0.21812, "low": 0.21618, "close": 0.21783, "volume": 46750.0, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 0.2177, "high": 0.21914, "low": 0.21756, "close": 0.21914, "volume": 19246.0, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 0.21919, "high": 0.21937, "low": 0.21794, "close": 0.21824, "volume": 38683.0, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 0.21916, "high": 0.2211, "low": 0.21897, "close": 0.22024, "volume": 50691.0, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 0.22022, "high": 0.22022, "low": 0.21853, "close": 0.21853, "volume": 3861.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 0.21828, "high": 0.21853, "low": 0.21791, "close": 0.21845, "volume": 4451.0, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 0.21823, "high": 0.21838, "low": 0.21727, "close": 0.21727, "volume": 8277.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 0.21737, "high": 0.21776, "low": 0.21737, "close": 0.21776, "volume": 5245.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 0.21855, "high": 0.21928, "low": 0.2182, "close": 0.21926, "volume": 16610.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 0.21836, "high": 0.21836, "low": 0.21779, "close": 0.21779, "volume": 2900.0, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 0.21739, "high": 0.21739, "low": 0.21634, "close": 0.21678, "volume": 17841.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 0.21779, "high": 0.218, "low": 0.2171, "close": 0.2171, "volume": 17374.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 0.21805, "high": 0.21805, "low": 0.21698, "close": 0.21789, "volume": 70899.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 0.21823, "high": 0.21823, "low": 0.21705, "close": 0.21751, "volume": 6005.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 0.21814, "high": 0.21814, "low": 0.21651, "close": 0.21706, "volume": 38096.0, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 0.21736, "high": 0.21791, "low": 0.21722, "close": 0.21722, "volume": 33903.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 0.21807, "high": 0.21832, "low": 0.2173, "close": 0.21821, "volume": 3424.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 0.21806, "high": 0.21806, "low": 0.21706, "close": 0.21799, "volume": 9449.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 0.21773, "high": 0.21853, "low": 0.21773, "close": 0.21832, "volume": 1267.0, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 0.2185, "high": 0.2185, "low": 0.21762, "close": 0.21817, "volume": 2920.0, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 0.21749, "high": 0.21807, "low": 0.21698, "close": 0.21789, "volume": 53667.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 0.21789, "high": 0.21822, "low": 0.21745, "close": 0.21745, "volume": 9302.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 0.21764, "high": 0.21785, "low": 0.21559, "close": 0.2161, "volume": 25494.0, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 0.21553, "high": 0.21553, "low": 0.2133, "close": 0.21369, "volume": 62167.0, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 0.2133, "high": 0.21373, "low": 0.211, "close": 0.2126, "volume": 238171.0, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 0.21317, "high": 0.21391, "low": 0.2119, "close": 0.21246, "volume": 97401.0, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 0.21236, "high": 0.21269, "low": 0.20915, "close": 0.2099, "volume": 69101.0, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 0.20976, "high": 0.21066, "low": 0.20911, "close": 0.21066, "volume": 45984.0, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 0.20988, "high": 0.21066, "low": 0.20849, "close": 0.20895, "volume": 87414.0, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 0.20911, "high": 0.21066, "low": 0.20845, "close": 0.21066, "volume": 109639.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 0.20995, "high": 0.21128, "low": 0.20917, "close": 0.21128, "volume": 3270.0, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 0.21086, "high": 0.21781, "low": 0.21021, "close": 0.21729, "volume": 114944.0, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 0.2179, "high": 0.21923, "low": 0.2165, "close": 0.21827, "volume": 64053.0, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 0.21913, "high": 0.21979, "low": 0.2178, "close": 0.21781, "volume": 102116.0, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 0.21821, "high": 0.21859, "low": 0.21526, "close": 0.21635, "volume": 158765.0, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 0.21656, "high": 0.21698, "low": 0.21553, "close": 0.21555, "volume": 51196.0, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 0.21538, "high": 0.21698, "low": 0.21538, "close": 0.21618, "volume": 2785.0, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 0.21559, "high": 0.21661, "low": 0.21426, "close": 0.21459, "volume": 17141.0, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 0.21538, "high": 0.21562, "low": 0.21425, "close": 0.21553, "volume": 72767.0, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 0.21459, "high": 0.21459, "low": 0.21301, "close": 0.21338, "volume": 7532.0, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 0.2131, "high": 0.2131, "low": 0.21108, "close": 0.21108, "volume": 38528.0, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 0.21178, "high": 0.21234, "low": 0.21035, "close": 0.21094, "volume": 57713.0, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 0.21093, "high": 0.213, "low": 0.21071, "close": 0.21294, "volume": 14115.0, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 0.21249, "high": 0.21301, "low": 0.21205, "close": 0.21205, "volume": 3192.0, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 0.2123, "high": 0.21281, "low": 0.20682, "close": 0.20955, "volume": 263949.0, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 0.20958, "high": 0.20958, "low": 0.20519, "close": 0.20649, "volume": 133687.0, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 0.20675, "high": 0.20776, "low": 0.20561, "close": 0.20776, "volume": 37451.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 0.20795, "high": 0.21094, "low": 0.20795, "close": 0.21031, "volume": 24620.0, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 0.21046, "high": 0.21153, "low": 0.2096, "close": 0.2105, "volume": 31460.0, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 0.21037, "high": 0.2119, "low": 0.20945, "close": 0.2119, "volume": 22333.0, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 0.21066, "high": 0.21276, "low": 0.21021, "close": 0.21276, "volume": 23860.0, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 0.21285, "high": 0.21391, "low": 0.21239, "close": 0.2133, "volume": 44021.0, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 0.21319, "high": 0.21409, "low": 0.21306, "close": 0.21331, "volume": 42522.0, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 0.2141, "high": 0.21412, "low": 0.21332, "close": 0.21363, "volume": 11801.0, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 0.2144, "high": 0.21477, "low": 0.2143, "close": 0.2143, "volume": 2451.0, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 0.2138, "high": 0.2138, "low": 0.21199, "close": 0.21199, "volume": 17833.0, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 0.21265, "high": 0.21391, "low": 0.21238, "close": 0.21391, "volume": 15518.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 0.21352, "high": 0.21352, "low": 0.21302, "close": 0.21302, "volume": 22757.0, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 0.21383, "high": 0.21383, "low": 0.21296, "close": 0.21296, "volume": 424.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 0.21234, "high": 0.21258, "low": 0.21144, "close": 0.21144, "volume": 19031.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 0.2113, "high": 0.21142, "low": 0.2068, "close": 0.2068, "volume": 58754.0, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 0.20756, "high": 0.21342, "low": 0.20756, "close": 0.21271, "volume": 189560.0, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 0.21317, "high": 0.21375, "low": 0.21128, "close": 0.21222, "volume": 84270.0, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 0.21151, "high": 0.21151, "low": 0.20911, "close": 0.20956, "volume": 33850.0, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 0.20988, "high": 0.21234, "low": 0.20988, "close": 0.21234, "volume": 173275.0, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 0.21255, "high": 0.2131, "low": 0.21204, "close": 0.21222, "volume": 29708.0, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 0.21252, "high": 0.21252, "low": 0.21, "close": 0.21222, "volume": 24769.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 0.2122, "high": 0.21284, "low": 0.21018, "close": 0.21131, "volume": 144381.0, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 0.21144, "high": 0.21403, "low": 0.21144, "close": 0.21326, "volume": 74147.0, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 0.2137, "high": 0.21527, "low": 0.2133, "close": 0.21486, "volume": 82763.0, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 0.2141, "high": 0.21487, "low": 0.21363, "close": 0.21417, "volume": 30884.0, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 0.21474, "high": 0.21498, "low": 0.2142, "close": 0.21497, "volume": 1789.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 0.21447, "high": 0.21507, "low": 0.21366, "close": 0.21366, "volume": 135451.0, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 0.21362, "high": 0.21459, "low": 0.21275, "close": 0.21459, "volume": 26238.0, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 0.21507, "high": 0.2165, "low": 0.21402, "close": 0.2159, "volume": 299015.0, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 0.21595, "high": 0.21595, "low": 0.21464, "close": 0.21464, "volume": 1059.0, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 0.21482, "high": 0.21559, "low": 0.21406, "close": 0.2147, "volume": 150871.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 0.2142, "high": 0.21469, "low": 0.2142, "close": 0.21464, "volume": 6091.0, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 0.21415, "high": 0.21608, "low": 0.21415, "close": 0.21608, "volume": 659.0, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 0.216, "high": 0.21617, "low": 0.21496, "close": 0.21617, "volume": 17959.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 0.21618, "high": 0.21699, "low": 0.21538, "close": 0.21538, "volume": 87247.0, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 0.21532, "high": 0.21618, "low": 0.21458, "close": 0.21618, "volume": 16515.0, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 0.21661, "high": 0.217, "low": 0.21645, "close": 0.21645, "volume": 1282.0, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 0.21651, "high": 0.21702, "low": 0.21651, "close": 0.21702, "volume": 738.0, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 0.21701, "high": 0.21701, "low": 0.21509, "close": 0.21509, "volume": 9477.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 0.21573, "high": 0.21868, "low": 0.21573, "close": 0.21779, "volume": 98007.0, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 0.21779, "high": 0.2194, "low": 0.21672, "close": 0.21872, "volume": 35394.0, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 0.21849, "high": 0.2193, "low": 0.21814, "close": 0.21907, "volume": 7099.0, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 0.21929, "high": 0.21929, "low": 0.21745, "close": 0.21823, "volume": 29907.0, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 0.21805, "high": 0.21955, "low": 0.21805, "close": 0.219, "volume": 44995.0, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 0.21905, "high": 0.21958, "low": 0.21831, "close": 0.21905, "volume": 36543.0, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 0.21905, "high": 0.22127, "low": 0.21878, "close": 0.22127, "volume": 116626.0, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 0.22061, "high": 0.22341, "low": 0.22061, "close": 0.22128, "volume": 85336.0, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 0.22193, "high": 0.22193, "low": 0.22079, "close": 0.22107, "volume": 10847.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 0.22162, "high": 0.22222, "low": 0.22066, "close": 0.22132, "volume": 5617.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 0.221, "high": 0.221, "low": 0.22042, "close": 0.22042, "volume": 5068.0, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 0.22073, "high": 0.22093, "low": 0.22016, "close": 0.22057, "volume": 13677.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 0.22, "high": 0.22, "low": 0.21855, "close": 0.21887, "volume": 53903.0, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 0.21866, "high": 0.21866, "low": 0.21755, "close": 0.21755, "volume": 5250.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 0.21753, "high": 0.21763, "low": 0.21628, "close": 0.21628, "volume": 30039.0, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 0.21663, "high": 0.21741, "low": 0.21649, "close": 0.21677, "volume": 17265.0, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 0.21622, "high": 0.21622, "low": 0.21484, "close": 0.2154, "volume": 76146.0, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 0.21506, "high": 0.21519, "low": 0.21441, "close": 0.21491, "volume": 12712.0, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 0.21512, "high": 0.21512, "low": 0.21512, "close": 0.21512, "volume": 93.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 0.21538, "high": 0.21567, "low": 0.21512, "close": 0.21512, "volume": 248.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 0.21491, "high": 0.21553, "low": 0.21491, "close": 0.21553, "volume": 2717.0, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 0.21567, "high": 0.21622, "low": 0.21567, "close": 0.21573, "volume": 1071.0, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 0.21567, "high": 0.21651, "low": 0.21567, "close": 0.21567, "volume": 3573.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 0.21567, "high": 0.21672, "low": 0.21542, "close": 0.21672, "volume": 5965.0, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 0.21624, "high": 0.21663, "low": 0.21532, "close": 0.21532, "volume": 41492.0, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 0.21512, "high": 0.21532, "low": 0.21302, "close": 0.21484, "volume": 64114.0, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 0.21403, "high": 0.21431, "low": 0.21186, "close": 0.21245, "volume": 58030.0, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 0.21237, "high": 0.21276, "low": 0.21182, "close": 0.212, "volume": 56351.0, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 0.21269, "high": 0.21334, "low": 0.21156, "close": 0.21209, "volume": 71088.0, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 0.21203, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 62845.0, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 0.21152, "high": 0.21186, "low": 0.2106, "close": 0.21105, "volume": 17698.0, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 0.21061, "high": 0.21222, "low": 0.21055, "close": 0.21212, "volume": 10967.0, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 0.21212, "high": 0.21276, "low": 0.21203, "close": 0.21276, "volume": 4975.0, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 0.21294, "high": 0.21403, "low": 0.21259, "close": 0.21403, "volume": 66881.0, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 0.2141, "high": 0.21444, "low": 0.2124, "close": 0.21269, "volume": 38379.0, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 0.21277, "high": 0.2137, "low": 0.21199, "close": 0.21199, "volume": 83672.0, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 0.21251, "high": 0.21403, "low": 0.21251, "close": 0.21403, "volume": 12687.0, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 0.21458, "high": 0.2148, "low": 0.21353, "close": 0.21431, "volume": 27525.0, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 0.21403, "high": 0.21403, "low": 0.21281, "close": 0.21402, "volume": 2317.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 0.21403, "high": 0.21434, "low": 0.21385, "close": 0.21434, "volume": 892.0, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 0.21388, "high": 0.21457, "low": 0.21388, "close": 0.21457, "volume": 2514.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 0.21352, "high": 0.21459, "low": 0.21319, "close": 0.21459, "volume": 63921.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 0.21511, "high": 0.218, "low": 0.21511, "close": 0.21751, "volume": 44452.0, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 0.21752, "high": 0.21752, "low": 0.21661, "close": 0.21661, "volume": 21021.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 0.21622, "high": 0.2167, "low": 0.2155, "close": 0.21666, "volume": 6854.0, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 0.21677, "high": 0.21698, "low": 0.21632, "close": 0.21632, "volume": 6060.0, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 0.21622, "high": 0.21623, "low": 0.21613, "close": 0.21623, "volume": 3650.0, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 0.21677, "high": 0.22026, "low": 0.21677, "close": 0.22026, "volume": 218849.0, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 0.22027, "high": 0.22067, "low": 0.2194, "close": 0.21965, "volume": 57241.0, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 0.21955, "high": 0.21955, "low": 0.21297, "close": 0.21301, "volume": 124893.0, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 0.21369, "high": 0.21536, "low": 0.21275, "close": 0.21458, "volume": 40737.0, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 0.2143, "high": 0.21512, "low": 0.21402, "close": 0.21512, "volume": 694.0, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 0.21458, "high": 0.21487, "low": 0.2138, "close": 0.21455, "volume": 4638.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 0.21443, "high": 0.21628, "low": 0.21404, "close": 0.21586, "volume": 43642.0, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 0.21636, "high": 0.21703, "low": 0.21636, "close": 0.21703, "volume": 46056.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 0.21721, "high": 0.21995, "low": 0.21718, "close": 0.21995, "volume": 64340.0, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 0.21976, "high": 0.21976, "low": 0.21731, "close": 0.21779, "volume": 74085.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 0.21777, "high": 0.21895, "low": 0.21733, "close": 0.21867, "volume": 22895.0, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 0.21788, "high": 0.21895, "low": 0.21788, "close": 0.21789, "volume": 10592.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 0.21788, "high": 0.21894, "low": 0.21788, "close": 0.21817, "volume": 37722.0, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 0.21788, "high": 0.21838, "low": 0.21735, "close": 0.21758, "volume": 15722.0, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 0.21773, "high": 0.21788, "low": 0.21703, "close": 0.21788, "volume": 2342.0, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 0.21818, "high": 0.21818, "low": 0.21766, "close": 0.21766, "volume": 27335.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 0.21784, "high": 0.21784, "low": 0.21611, "close": 0.21654, "volume": 28759.0, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 0.21597, "high": 0.21597, "low": 0.21538, "close": 0.21575, "volume": 316.0, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 0.21573, "high": 0.21573, "low": 0.21537, "close": 0.21572, "volume": 4722.0, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 0.21597, "high": 0.21597, "low": 0.21581, "close": 0.21581, "volume": 4054.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 0.2157, "high": 0.21595, "low": 0.21536, "close": 0.21536, "volume": 1288.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 0.21533, "high": 0.21533, "low": 0.21441, "close": 0.21472, "volume": 33814.0, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 0.21429, "high": 0.21429, "low": 0.21412, "close": 0.21412, "volume": 7190.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 0.21411, "high": 0.21468, "low": 0.21411, "close": 0.21468, "volume": 701.0, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 0.21444, "high": 0.21449, "low": 0.21329, "close": 0.21402, "volume": 25818.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 0.21403, "high": 0.2144, "low": 0.21398, "close": 0.2144, "volume": 3780.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 0.21435, "high": 0.2148, "low": 0.21427, "close": 0.2148, "volume": 16288.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 0.21476, "high": 0.21567, "low": 0.21402, "close": 0.21409, "volume": 108797.0, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 0.2138, "high": 0.21532, "low": 0.21362, "close": 0.21532, "volume": 16762.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 0.21458, "high": 0.21458, "low": 0.2138, "close": 0.21389, "volume": 7012.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 0.21389, "high": 0.21446, "low": 0.21365, "close": 0.21446, "volume": 35027.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 0.21378, "high": 0.21378, "low": 0.21242, "close": 0.21242, "volume": 10236.0, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 0.21308, "high": 0.21403, "low": 0.21308, "close": 0.21403, "volume": 36780.0, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 0.21449, "high": 0.21504, "low": 0.21449, "close": 0.21504, "volume": 1098.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 0.21512, "high": 0.21616, "low": 0.21512, "close": 0.21519, "volume": 14616.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 0.21604, "high": 0.2179, "low": 0.21598, "close": 0.21598, "volume": 43856.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 0.21623, "high": 0.21644, "low": 0.2157, "close": 0.21626, "volume": 10279.0, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 0.21664, "high": 0.21712, "low": 0.21662, "close": 0.21668, "volume": 28816.0, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 0.21629, "high": 0.21714, "low": 0.21629, "close": 0.21714, "volume": 18478.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 0.21718, "high": 0.21719, "low": 0.21673, "close": 0.21701, "volume": 34780.0, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 0.21664, "high": 0.21716, "low": 0.21645, "close": 0.2171, "volume": 17254.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 0.217, "high": 0.21733, "low": 0.2169, "close": 0.21733, "volume": 1179.0, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 0.21766, "high": 0.21766, "low": 0.21677, "close": 0.21704, "volume": 2942.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 0.2172, "high": 0.21733, "low": 0.21679, "close": 0.21733, "volume": 4152.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 0.21768, "high": 0.218, "low": 0.21744, "close": 0.21744, "volume": 8125.0, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 0.21772, "high": 0.21772, "low": 0.21733, "close": 0.21733, "volume": 2920.0, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 0.21733, "high": 0.21733, "low": 0.21733, "close": 0.21733, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 0.21788, "high": 0.21927, "low": 0.21785, "close": 0.21927, "volume": 13625.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 0.21893, "high": 0.21916, "low": 0.21844, "close": 0.21844, "volume": 1230.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 0.21845, "high": 0.21928, "low": 0.21831, "close": 0.21928, "volume": 6571.0, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 0.21864, "high": 0.22499, "low": 0.21863, "close": 0.22293, "volume": 188224.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 0.22267, "high": 0.22482, "low": 0.22263, "close": 0.22407, "volume": 77547.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 0.22407, "high": 0.22407, "low": 0.22202, "close": 0.22276, "volume": 14452.0, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 0.2224, "high": 0.22251, "low": 0.2216, "close": 0.2216, "volume": 22559.0, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 0.22159, "high": 0.22159, "low": 0.22032, "close": 0.22096, "volume": 42340.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 0.22124, "high": 0.22243, "low": 0.22124, "close": 0.22243, "volume": 73302.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 0.22267, "high": 0.22381, "low": 0.2221, "close": 0.22381, "volume": 34863.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 0.22371, "high": 0.22438, "low": 0.22361, "close": 0.22412, "volume": 57467.0, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 0.22402, "high": 0.2281, "low": 0.22396, "close": 0.22807, "volume": 174236.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 0.2281, "high": 0.22901, "low": 0.22729, "close": 0.22868, "volume": 43926.0, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 0.22838, "high": 0.22886, "low": 0.2265, "close": 0.2265, "volume": 99705.0, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 0.2273, "high": 0.22859, "low": 0.22722, "close": 0.22776, "volume": 19999.0, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 0.2275, "high": 0.23177, "low": 0.2275, "close": 0.23177, "volume": 177716.0, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 0.23177, "high": 0.23435, "low": 0.23177, "close": 0.23177, "volume": 172016.0, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 0.23161, "high": 0.23223, "low": 0.23046, "close": 0.23138, "volume": 22213.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 0.2322, "high": 0.23265, "low": 0.23117, "close": 0.23265, "volume": 6666.0, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 0.23165, "high": 0.23259, "low": 0.23161, "close": 0.23161, "volume": 33124.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 0.23162, "high": 0.23299, "low": 0.23106, "close": 0.23277, "volume": 1557.0, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 0.23279, "high": 0.23422, "low": 0.23249, "close": 0.23339, "volume": 53307.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 0.23279, "high": 0.2345, "low": 0.23271, "close": 0.23363, "volume": 5135.0, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 0.23339, "high": 0.23458, "low": 0.23339, "close": 0.23399, "volume": 808.0, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 0.23398, "high": 0.23398, "low": 0.23269, "close": 0.23297, "volume": 633.0, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 0.23339, "high": 0.23558, "low": 0.2329, "close": 0.23478, "volume": 210905.0, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 0.23537, "high": 0.2395, "low": 0.23537, "close": 0.23609, "volume": 238408.0, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 0.23678, "high": 0.23915, "low": 0.23678, "close": 0.23795, "volume": 164954.0, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 0.23852, "high": 0.23879, "low": 0.23712, "close": 0.23819, "volume": 56214.0, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 0.23868, "high": 0.23957, "low": 0.23675, "close": 0.23753, "volume": 65218.0, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 0.23699, "high": 0.23941, "low": 0.23663, "close": 0.23785, "volume": 18356.0, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 0.23819, "high": 0.23927, "low": 0.23759, "close": 0.23927, "volume": 92618.0, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 0.23819, "high": 0.23888, "low": 0.23699, "close": 0.23763, "volume": 36002.0, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 0.23759, "high": 0.23954, "low": 0.23759, "close": 0.23913, "volume": 51548.0, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 0.23919, "high": 0.24346, "low": 0.23916, "close": 0.2414, "volume": 608748.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 0.24186, "high": 0.24371, "low": 0.2417, "close": 0.24192, "volume": 71286.0, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 0.24303, "high": 0.24393, "low": 0.24133, "close": 0.24186, "volume": 173281.0, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 0.24159, "high": 0.24333, "low": 0.23741, "close": 0.23831, "volume": 258938.0, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 0.23831, "high": 0.23888, "low": 0.23642, "close": 0.23699, "volume": 103061.0, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 0.23698, "high": 0.23698, "low": 0.23353, "close": 0.2345, "volume": 36935.0, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 0.23458, "high": 0.23638, "low": 0.23437, "close": 0.23638, "volume": 133284.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 0.23578, "high": 0.23755, "low": 0.23537, "close": 0.23693, "volume": 22396.0, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 0.2367, "high": 0.23712, "low": 0.23578, "close": 0.23675, "volume": 9204.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 0.23759, "high": 0.24201, "low": 0.23759, "close": 0.24097, "volume": 43720.0, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 0.24096, "high": 0.24186, "low": 0.23975, "close": 0.23988, "volume": 43531.0, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 0.24063, "high": 0.24124, "low": 0.24002, "close": 0.24124, "volume": 17983.0, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 0.24151, "high": 0.24151, "low": 0.23978, "close": 0.24102, "volume": 15072.0, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 0.24106, "high": 0.24217, "low": 0.24063, "close": 0.24065, "volume": 3972.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 0.24154, "high": 0.24186, "low": 0.24086, "close": 0.24186, "volume": 11074.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 0.24127, "high": 0.24927, "low": 0.24124, "close": 0.24621, "volume": 336008.0, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 0.2456, "high": 0.2481, "low": 0.24476, "close": 0.24699, "volume": 189112.0, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 0.24746, "high": 0.24747, "low": 0.238, "close": 0.24065, "volume": 599660.0, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 0.24059, "high": 0.24085, "low": 0.23698, "close": 0.23857, "volume": 332873.0, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 0.2388, "high": 0.23978, "low": 0.23759, "close": 0.23978, "volume": 24379.0, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 0.24002, "high": 0.24183, "low": 0.23819, "close": 0.24002, "volume": 34690.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 0.24002, "high": 0.24065, "low": 0.23934, "close": 0.24054, "volume": 10193.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 0.24097, "high": 0.2431, "low": 0.24091, "close": 0.24231, "volume": 103529.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 0.24124, "high": 0.24154, "low": 0.24041, "close": 0.24125, "volume": 10764.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 0.24164, "high": 0.24254, "low": 0.24046, "close": 0.24057, "volume": 25998.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 0.24028, "high": 0.24124, "low": 0.23975, "close": 0.24124, "volume": 38249.0, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 0.24154, "high": 0.24194, "low": 0.24025, "close": 0.24123, "volume": 5032.0, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 0.24003, "high": 0.24003, "low": 0.23698, "close": 0.23698, "volume": 104036.0, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 0.23759, "high": 0.23965, "low": 0.23641, "close": 0.23868, "volume": 34858.0, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 0.23835, "high": 0.24194, "low": 0.23835, "close": 0.24074, "volume": 20363.0, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 0.24065, "high": 0.24124, "low": 0.23978, "close": 0.24105, "volume": 18648.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 0.2409, "high": 0.2409, "low": 0.23975, "close": 0.24035, "volume": 2206.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 0.23941, "high": 0.24024, "low": 0.2388, "close": 0.23941, "volume": 24084.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 0.23953, "high": 0.24065, "low": 0.2388, "close": 0.23976, "volume": 86996.0, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 0.24063, "high": 0.24194, "low": 0.24063, "close": 0.24068, "volume": 11829.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 0.24073, "high": 0.24217, "low": 0.24039, "close": 0.24039, "volume": 77832.0, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 0.24084, "high": 0.24154, "low": 0.23971, "close": 0.24154, "volume": 24908.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 0.2409, "high": 0.2409, "low": 0.24063, "close": 0.24063, "volume": 320.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 0.24062, "high": 0.24066, "low": 0.23946, "close": 0.24009, "volume": 1143.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 0.24034, "high": 0.24462, "low": 0.23953, "close": 0.24237, "volume": 152028.0, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 0.24248, "high": 0.24551, "low": 0.24243, "close": 0.24434, "volume": 80438.0, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 0.24496, "high": 0.24552, "low": 0.2431, "close": 0.24353, "volume": 335508.0, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 0.24421, "high": 0.24514, "low": 0.24379, "close": 0.24379, "volume": 30673.0, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 0.24371, "high": 0.24811, "low": 0.24294, "close": 0.24811, "volume": 93437.0, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 0.24826, "high": 0.24877, "low": 0.24445, "close": 0.24581, "volume": 89392.0, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 0.24514, "high": 0.24607, "low": 0.24355, "close": 0.2447, "volume": 63993.0, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 0.2438, "high": 0.2438, "low": 0.2392, "close": 0.24043, "volume": 75805.0, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 0.24063, "high": 0.24242, "low": 0.24032, "close": 0.24174, "volume": 17192.0, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 0.24148, "high": 0.24436, "low": 0.24148, "close": 0.2432, "volume": 34235.0, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 0.24422, "high": 0.24487, "low": 0.24409, "close": 0.2447, "volume": 34518.0, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 0.24489, "high": 0.24571, "low": 0.24438, "close": 0.24517, "volume": 74004.0, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 0.24516, "high": 0.24626, "low": 0.24386, "close": 0.24587, "volume": 33736.0, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 0.24558, "high": 0.2472, "low": 0.24553, "close": 0.24619, "volume": 27220.0, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 0.24621, "high": 0.24695, "low": 0.24621, "close": 0.24637, "volume": 14671.0, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 0.24695, "high": 0.25312, "low": 0.24642, "close": 0.25279, "volume": 361822.0, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 0.25288, "high": 0.25306, "low": 0.25172, "close": 0.25234, "volume": 37330.0, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 0.2519, "high": 0.25249, "low": 0.24972, "close": 0.24987, "volume": 108168.0, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 0.25001, "high": 0.25111, "low": 0.24971, "close": 0.2504, "volume": 206326.0, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 0.25015, "high": 0.25015, "low": 0.24848, "close": 0.24995, "volume": 39783.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 0.249, "high": 0.24996, "low": 0.249, "close": 0.24996, "volume": 17788.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 0.24884, "high": 0.24959, "low": 0.24883, "close": 0.24944, "volume": 14640.0, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 0.24961, "high": 0.25141, "low": 0.24961, "close": 0.25141, "volume": 13805.0, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 0.25123, "high": 0.25171, "low": 0.25063, "close": 0.25106, "volume": 46755.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 0.25123, "high": 0.2543, "low": 0.24291, "close": 0.24801, "volume": 484625.0, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 0.24753, "high": 0.25077, "low": 0.24531, "close": 0.25077, "volume": 53065.0, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 0.25086, "high": 0.25103, "low": 0.24787, "close": 0.24936, "volume": 58513.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 0.24951, "high": 0.24951, "low": 0.24622, "close": 0.24622, "volume": 241155.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 0.24671, "high": 0.24974, "low": 0.2467, "close": 0.24935, "volume": 108425.0, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 0.24956, "high": 0.25067, "low": 0.24933, "close": 0.24972, "volume": 63686.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 0.24947, "high": 0.25156, "low": 0.24947, "close": 0.25082, "volume": 314883.0, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 0.251, "high": 0.25284, "low": 0.251, "close": 0.25265, "volume": 30514.0, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 0.2519, "high": 0.2519, "low": 0.2505, "close": 0.2505, "volume": 43601.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 0.25047, "high": 0.25289, "low": 0.25046, "close": 0.25289, "volume": 20253.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 0.25247, "high": 0.25629, "low": 0.25247, "close": 0.25569, "volume": 202141.0, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 0.25575, "high": 0.25688, "low": 0.25574, "close": 0.25627, "volume": 16893.0, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 0.25527, "high": 0.26409, "low": 0.25462, "close": 0.26194, "volume": 315118.0, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 0.2617, "high": 0.26351, "low": 0.25905, "close": 0.2595, "volume": 125077.0, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 0.25993, "high": 0.26167, "low": 0.25915, "close": 0.26159, "volume": 75403.0, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 0.26163, "high": 0.26167, "low": 0.25965, "close": 0.26167, "volume": 20609.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 0.26118, "high": 0.26172, "low": 0.26011, "close": 0.26152, "volume": 23781.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 0.26097, "high": 0.26352, "low": 0.26072, "close": 0.26332, "volume": 40711.0, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 0.2633, "high": 0.2633, "low": 0.26031, "close": 0.26115, "volume": 19596.0, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 0.26163, "high": 0.26165, "low": 0.25927, "close": 0.26012, "volume": 7161.0, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 0.26013, "high": 0.2606, "low": 0.25874, "close": 0.2597, "volume": 23801.0, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 0.25906, "high": 0.2608, "low": 0.25906, "close": 0.25965, "volume": 23883.0, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 0.26031, "high": 0.26031, "low": 0.25965, "close": 0.26031, "volume": 9729.0, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 0.26014, "high": 0.26141, "low": 0.25966, "close": 0.25966, "volume": 5332.0, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 0.26012, "high": 0.26293, "low": 0.2581, "close": 0.26293, "volume": 27479.0, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 0.26253, "high": 0.26274, "low": 0.25999, "close": 0.26165, "volume": 193517.0, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 0.26165, "high": 0.26555, "low": 0.26163, "close": 0.26432, "volume": 150710.0, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 0.26382, "high": 0.267, "low": 0.26299, "close": 0.26645, "volume": 180590.0, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 0.26655, "high": 0.27281, "low": 0.2653, "close": 0.2707, "volume": 312580.0, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 0.27095, "high": 0.2724, "low": 0.2691, "close": 0.27, "volume": 195186.0, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 0.27, "high": 0.27213, "low": 0.27, "close": 0.2717, "volume": 469133.0, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 0.27168, "high": 0.27231, "low": 0.27035, "close": 0.27229, "volume": 36028.0, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 0.27224, "high": 0.27372, "low": 0.27103, "close": 0.2724, "volume": 91183.0, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 0.27171, "high": 0.27231, "low": 0.27035, "close": 0.27221, "volume": 18492.0, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 0.27232, "high": 0.2784, "low": 0.27232, "close": 0.27826, "volume": 196989.0, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 0.27821, "high": 0.27821, "low": 0.27494, "close": 0.27566, "volume": 37169.0, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 0.27582, "high": 0.27725, "low": 0.27305, "close": 0.27725, "volume": 58998.0, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 0.27772, "high": 0.28216, "low": 0.27705, "close": 0.27705, "volume": 361162.0, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 0.27705, "high": 0.2787, "low": 0.27556, "close": 0.27745, "volume": 224502.0, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 0.27828, "high": 0.28028, "low": 0.27762, "close": 0.28011, "volume": 87945.0, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 0.28015, "high": 0.28527, "low": 0.28015, "close": 0.28387, "volume": 87564.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 0.28438, "high": 0.28438, "low": 0.28091, "close": 0.28208, "volume": 73481.0, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 0.28253, "high": 0.28478, "low": 0.28253, "close": 0.28367, "volume": 343685.0, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 0.28275, "high": 0.28411, "low": 0.28253, "close": 0.28334, "volume": 9450.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 0.28253, "high": 0.28585, "low": 0.28227, "close": 0.28585, "volume": 30970.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 0.28592, "high": 0.29896, "low": 0.28573, "close": 0.29788, "volume": 482984.0, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 0.29788, "high": 0.29827, "low": 0.29168, "close": 0.29332, "volume": 218105.0, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 0.29283, "high": 0.29653, "low": 0.2918, "close": 0.29597, "volume": 94211.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 0.29521, "high": 0.29615, "low": 0.29248, "close": 0.29605, "volume": 173325.0, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 0.29584, "high": 0.3062, "low": 0.29176, "close": 0.29758, "volume": 503574.0, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 0.29672, "high": 0.30002, "low": 0.29255, "close": 0.29685, "volume": 270619.0, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 0.29757, "high": 0.30426, "low": 0.29497, "close": 0.29622, "volume": 319703.0, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 0.29722, "high": 0.30058, "low": 0.29299, "close": 0.29302, "volume": 91484.0, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 0.29287, "high": 0.29287, "low": 0.28313, "close": 0.28747, "volume": 867544.0, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 0.28774, "high": 0.28782, "low": 0.28442, "close": 0.28746, "volume": 121153.0, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 0.28582, "high": 0.28707, "low": 0.285, "close": 0.28707, "volume": 45795.0, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 0.28582, "high": 0.28913, "low": 0.28582, "close": 0.28913, "volume": 32003.0, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 0.28945, "high": 0.29197, "low": 0.28907, "close": 0.28907, "volume": 41548.0, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 0.28907, "high": 0.28907, "low": 0.28689, "close": 0.2883, "volume": 105572.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 0.28842, "high": 0.2908, "low": 0.28806, "close": 0.28954, "volume": 43514.0, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 0.2892, "high": 0.29031, "low": 0.28519, "close": 0.28644, "volume": 121306.0, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 0.2858, "high": 0.28944, "low": 0.28126, "close": 0.28944, "volume": 74398.0, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 0.28945, "high": 0.29457, "low": 0.28945, "close": 0.29184, "volume": 118812.0, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 0.29164, "high": 0.29164, "low": 0.28604, "close": 0.28732, "volume": 90930.0, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 0.28747, "high": 0.28782, "low": 0.28478, "close": 0.28669, "volume": 23211.0, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 0.28747, "high": 0.28954, "low": 0.28746, "close": 0.28954, "volume": 19456.0, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 0.28955, "high": 0.29092, "low": 0.28833, "close": 0.29092, "volume": 16212.0, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 0.29032, "high": 0.29197, "low": 0.28911, "close": 0.29128, "volume": 41584.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 0.2908, "high": 0.29189, "low": 0.29015, "close": 0.2908, "volume": 190005.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 0.2902, "high": 0.29265, "low": 0.2902, "close": 0.2908, "volume": 18514.0, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 0.29157, "high": 0.29157, "low": 0.28907, "close": 0.28936, "volume": 2981.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 0.2892, "high": 0.2892, "low": 0.28518, "close": 0.28594, "volume": 34740.0, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 0.2851, "high": 0.2871, "low": 0.283, "close": 0.28471, "volume": 32014.0, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 0.28418, "high": 0.28579, "low": 0.26509, "close": 0.28194, "volume": 413454.0, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 0.2818, "high": 0.28441, "low": 0.27451, "close": 0.27686, "volume": 231167.0, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 0.27606, "high": 0.27606, "low": 0.27288, "close": 0.27367, "volume": 64034.0, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 0.27404, "high": 0.27697, "low": 0.27323, "close": 0.27606, "volume": 32276.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 0.27526, "high": 0.28323, "low": 0.27494, "close": 0.2815, "volume": 76868.0, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 0.2815, "high": 0.2815, "low": 0.27746, "close": 0.27754, "volume": 52409.0, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 0.27745, "high": 0.27953, "low": 0.27687, "close": 0.27687, "volume": 21527.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 0.27847, "high": 0.27978, "low": 0.27825, "close": 0.27855, "volume": 2339.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 0.27927, "high": 0.28253, "low": 0.27766, "close": 0.28009, "volume": 38565.0, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 0.28009, "high": 0.28225, "low": 0.27905, "close": 0.28225, "volume": 5900.0, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 0.281, "high": 0.281, "low": 0.27772, "close": 0.27776, "volume": 51225.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 0.27855, "high": 0.28087, "low": 0.27748, "close": 0.27776, "volume": 17617.0, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 0.27845, "high": 0.28003, "low": 0.27443, "close": 0.27927, "volume": 173634.0, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 0.27922, "high": 0.2812, "low": 0.2781, "close": 0.2781, "volume": 81532.0, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 0.27772, "high": 0.28055, "low": 0.27766, "close": 0.28055, "volume": 11147.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 0.2802, "high": 0.28836, "low": 0.27928, "close": 0.28085, "volume": 235411.0, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 0.28114, "high": 0.28242, "low": 0.2801, "close": 0.28201, "volume": 26817.0, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 0.28155, "high": 0.28201, "low": 0.27454, "close": 0.27595, "volume": 78197.0, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 0.27605, "high": 0.27723, "low": 0.2677, "close": 0.26956, "volume": 119966.0, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 0.26914, "high": 0.26914, "low": 0.259, "close": 0.26053, "volume": 271335.0, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 0.25976, "high": 0.26352, "low": 0.25976, "close": 0.2627, "volume": 18873.0, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 0.26203, "high": 0.26432, "low": 0.26167, "close": 0.26432, "volume": 37425.0, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 0.26462, "high": 0.26572, "low": 0.26432, "close": 0.26572, "volume": 33893.0, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 0.26476, "high": 0.26509, "low": 0.26216, "close": 0.26216, "volume": 9150.0, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 0.26203, "high": 0.2648, "low": 0.26196, "close": 0.264, "volume": 56199.0, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 0.264, "high": 0.26462, "low": 0.26154, "close": 0.26262, "volume": 113378.0, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 0.26355, "high": 0.26462, "low": 0.26203, "close": 0.26462, "volume": 204649.0, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 0.26452, "high": 0.2662, "low": 0.2623, "close": 0.26302, "volume": 133359.0, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 0.26399, "high": 0.2662, "low": 0.26355, "close": 0.2662, "volume": 47459.0, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 0.26533, "high": 0.26535, "low": 0.26432, "close": 0.2648, "volume": 35316.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 0.26587, "high": 0.2662, "low": 0.26315, "close": 0.26407, "volume": 21560.0, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 0.26387, "high": 0.26728, "low": 0.26387, "close": 0.26728, "volume": 28368.0, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 0.26749, "high": 0.26909, "low": 0.2656, "close": 0.269, "volume": 63051.0, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 0.269, "high": 0.26912, "low": 0.2662, "close": 0.26732, "volume": 77702.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 0.26737, "high": 0.26903, "low": 0.26737, "close": 0.2687, "volume": 29262.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 0.2673, "high": 0.26835, "low": 0.26604, "close": 0.26655, "volume": 14377.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 0.2671, "high": 0.26996, "low": 0.2671, "close": 0.26738, "volume": 28732.0, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 0.26844, "high": 0.26923, "low": 0.2659, "close": 0.2659, "volume": 23482.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 0.26696, "high": 0.26819, "low": 0.26696, "close": 0.26819, "volume": 26579.0, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 0.267, "high": 0.267, "low": 0.26315, "close": 0.26554, "volume": 33432.0, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 0.26555, "high": 0.26829, "low": 0.26555, "close": 0.26786, "volume": 21476.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 0.26795, "high": 0.26923, "low": 0.26429, "close": 0.26745, "volume": 8118.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 0.26722, "high": 0.26776, "low": 0.26704, "close": 0.26776, "volume": 7880.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 0.26797, "high": 0.26935, "low": 0.26688, "close": 0.26688, "volume": 11196.0, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 0.26767, "high": 0.26767, "low": 0.26589, "close": 0.26673, "volume": 15891.0, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 0.2653, "high": 0.26567, "low": 0.26373, "close": 0.26373, "volume": 20629.0, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 0.26472, "high": 0.2653, "low": 0.26402, "close": 0.2653, "volume": 1684.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 0.2641, "high": 0.26625, "low": 0.2641, "close": 0.26625, "volume": 15537.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 0.26548, "high": 0.26693, "low": 0.25956, "close": 0.26167, "volume": 194473.0, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 0.2604, "high": 0.26196, "low": 0.25739, "close": 0.2618, "volume": 26428.0, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 0.26069, "high": 0.26614, "low": 0.2604, "close": 0.26614, "volume": 25126.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 0.26618, "high": 0.26728, "low": 0.26478, "close": 0.2648, "volume": 28871.0, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 0.26688, "high": 0.26981, "low": 0.26688, "close": 0.26751, "volume": 79925.0, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 0.26806, "high": 0.27093, "low": 0.26638, "close": 0.26805, "volume": 213828.0, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 0.26846, "high": 0.26871, "low": 0.26709, "close": 0.26749, "volume": 100853.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 0.26806, "high": 0.26881, "low": 0.26728, "close": 0.26728, "volume": 7647.0, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 0.26846, "high": 0.2697, "low": 0.26792, "close": 0.26885, "volume": 13571.0, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 0.26998, "high": 0.27176, "low": 0.26964, "close": 0.27072, "volume": 52299.0, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 0.27014, "high": 0.2711, "low": 0.26949, "close": 0.26949, "volume": 55035.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 0.27039, "high": 0.27117, "low": 0.2687, "close": 0.27, "volume": 127664.0, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 0.26904, "high": 0.2693, "low": 0.26764, "close": 0.26774, "volume": 89420.0, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 0.26848, "high": 0.26923, "low": 0.26787, "close": 0.26872, "volume": 39459.0, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 0.26834, "high": 0.26923, "low": 0.26638, "close": 0.26676, "volume": 39369.0, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 0.26744, "high": 0.26751, "low": 0.26437, "close": 0.26437, "volume": 67489.0, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 0.26589, "high": 0.267, "low": 0.26432, "close": 0.267, "volume": 39248.0, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 0.26749, "high": 0.26923, "low": 0.26717, "close": 0.26923, "volume": 16250.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 0.26847, "high": 0.26996, "low": 0.26833, "close": 0.26872, "volume": 18612.0, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 0.26812, "high": 0.26911, "low": 0.2662, "close": 0.26728, "volume": 30105.0, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 0.26712, "high": 0.26811, "low": 0.26597, "close": 0.267, "volume": 49811.0, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 0.2667, "high": 0.26748, "low": 0.26478, "close": 0.26514, "volume": 20862.0, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 0.26572, "high": 0.28775, "low": 0.26539, "close": 0.2662, "volume": 275033.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 0.26599, "high": 0.26758, "low": 0.2651, "close": 0.26683, "volume": 41578.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 0.26748, "high": 0.26809, "low": 0.26507, "close": 0.26679, "volume": 64994.0, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 0.26599, "high": 0.26599, "low": 0.26324, "close": 0.2652, "volume": 27524.0, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 0.26474, "high": 0.2667, "low": 0.26424, "close": 0.26586, "volume": 64519.0, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 0.2648, "high": 0.267, "low": 0.26324, "close": 0.267, "volume": 28160.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 0.2659, "high": 0.27167, "low": 0.26299, "close": 0.26299, "volume": 132631.0, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 0.26275, "high": 0.27009, "low": 0.26074, "close": 0.26323, "volume": 414906.0, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 0.26367, "high": 0.27412, "low": 0.26367, "close": 0.27284, "volume": 142514.0, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 0.2733, "high": 0.27484, "low": 0.26909, "close": 0.26909, "volume": 41056.0, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 0.26955, "high": 0.27478, "low": 0.26728, "close": 0.27476, "volume": 171743.0, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 0.27485, "high": 0.28352, "low": 0.27485, "close": 0.28186, "volume": 246770.0, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 0.28296, "high": 0.28361, "low": 0.28, "close": 0.28255, "volume": 359640.0, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 0.28252, "high": 0.28562, "low": 0.28138, "close": 0.28138, "volume": 129990.0, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 0.28113, "high": 0.28336, "low": 0.28093, "close": 0.28184, "volume": 156664.0, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 0.28167, "high": 0.28191, "low": 0.27836, "close": 0.28133, "volume": 94442.0, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 0.28117, "high": 0.28302, "low": 0.28117, "close": 0.28299, "volume": 79216.0, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 0.28162, "high": 0.28287, "low": 0.28113, "close": 0.28287, "volume": 20875.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 0.28218, "high": 0.28218, "low": 0.27936, "close": 0.27974, "volume": 11109.0, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 0.27998, "high": 0.28053, "low": 0.27627, "close": 0.27849, "volume": 39421.0, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 0.2789, "high": 0.28033, "low": 0.27888, "close": 0.28033, "volume": 16957.0, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 0.28011, "high": 0.28167, "low": 0.27916, "close": 0.2815, "volume": 9241.0, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 0.2817, "high": 0.2817, "low": 0.28038, "close": 0.2808, "volume": 32955.0, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 0.28109, "high": 0.28117, "low": 0.27827, "close": 0.27904, "volume": 18443.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 0.27952, "high": 0.28055, "low": 0.27886, "close": 0.27886, "volume": 4913.0, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 0.27882, "high": 0.28186, "low": 0.27882, "close": 0.2818, "volume": 61702.0, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 0.28059, "high": 0.28413, "low": 0.27995, "close": 0.28171, "volume": 117712.0, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 0.2808, "high": 0.28273, "low": 0.28033, "close": 0.28147, "volume": 2981.0, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 0.28205, "high": 0.28751, "low": 0.282, "close": 0.28735, "volume": 177412.0, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 0.2873, "high": 0.28836, "low": 0.28478, "close": 0.28486, "volume": 192071.0, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 0.28485, "high": 0.28573, "low": 0.28315, "close": 0.28333, "volume": 82216.0, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 0.28399, "high": 0.28563, "low": 0.28374, "close": 0.2844, "volume": 41123.0, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 0.28469, "high": 0.28469, "low": 0.2812, "close": 0.2826, "volume": 33839.0, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 0.28258, "high": 0.28258, "low": 0.28114, "close": 0.28114, "volume": 20563.0, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 0.28105, "high": 0.28155, "low": 0.27938, "close": 0.28094, "volume": 66197.0, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 0.28041, "high": 0.28072, "low": 0.27783, "close": 0.27783, "volume": 24757.0, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 0.27772, "high": 0.27836, "low": 0.27575, "close": 0.27789, "volume": 26133.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 0.27795, "high": 0.28225, "low": 0.27795, "close": 0.28225, "volume": 25535.0, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 0.28251, "high": 0.28442, "low": 0.27954, "close": 0.2799, "volume": 70708.0, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 0.28068, "high": 0.28167, "low": 0.27894, "close": 0.27994, "volume": 2935.0, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 0.28001, "high": 0.28018, "low": 0.27632, "close": 0.27632, "volume": 20186.0, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 0.27649, "high": 0.27657, "low": 0.27383, "close": 0.27657, "volume": 36159.0, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 0.27705, "high": 0.27705, "low": 0.2749, "close": 0.27621, "volume": 451.0, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 0.27587, "high": 0.27715, "low": 0.27398, "close": 0.27398, "volume": 95448.0, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 0.27476, "high": 0.27604, "low": 0.27371, "close": 0.27604, "volume": 42763.0, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 0.27522, "high": 0.27657, "low": 0.275, "close": 0.27519, "volume": 30429.0, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 0.27498, "high": 0.27654, "low": 0.27289, "close": 0.27289, "volume": 93961.0, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 0.27391, "high": 0.2742, "low": 0.27273, "close": 0.27403, "volume": 6677.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 0.27416, "high": 0.27416, "low": 0.27058, "close": 0.27062, "volume": 270897.0, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 0.27087, "high": 0.27199, "low": 0.2701, "close": 0.2701, "volume": 42457.0, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 0.27106, "high": 0.27201, "low": 0.265, "close": 0.27169, "volume": 175763.0, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 0.27135, "high": 0.27209, "low": 0.26847, "close": 0.26887, "volume": 90197.0, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 0.26811, "high": 0.26811, "low": 0.26474, "close": 0.26676, "volume": 76916.0, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 0.26628, "high": 0.26837, "low": 0.26628, "close": 0.2683, "volume": 116243.0, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 0.26775, "high": 0.26835, "low": 0.26504, "close": 0.26509, "volume": 64846.0, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 0.26545, "high": 0.2659, "low": 0.2635, "close": 0.2659, "volume": 67680.0, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 0.26508, "high": 0.2662, "low": 0.26508, "close": 0.26523, "volume": 80067.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 0.26561, "high": 0.26665, "low": 0.26529, "close": 0.26544, "volume": 36061.0, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 0.26567, "high": 0.26688, "low": 0.26514, "close": 0.26688, "volume": 18797.0, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 0.26653, "high": 0.26748, "low": 0.26653, "close": 0.26692, "volume": 618.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 0.26692, "high": 0.26692, "low": 0.26352, "close": 0.26488, "volume": 19788.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 0.26482, "high": 0.267, "low": 0.26482, "close": 0.267, "volume": 10714.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 0.26645, "high": 0.26686, "low": 0.26515, "close": 0.26526, "volume": 28273.0, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 0.26507, "high": 0.26548, "low": 0.26328, "close": 0.26548, "volume": 38221.0, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 0.26458, "high": 0.26556, "low": 0.26458, "close": 0.26545, "volume": 65220.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 0.26538, "high": 0.26577, "low": 0.26454, "close": 0.2657, "volume": 71628.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 0.26577, "high": 0.26671, "low": 0.26577, "close": 0.26671, "volume": 12026.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 0.26621, "high": 0.26698, "low": 0.26575, "close": 0.26601, "volume": 76359.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 0.26601, "high": 0.26628, "low": 0.266, "close": 0.26628, "volume": 46673.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 0.26607, "high": 0.26607, "low": 0.26432, "close": 0.26432, "volume": 714.0, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 0.264, "high": 0.26509, "low": 0.2635, "close": 0.2635, "volume": 2807.0, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 0.26468, "high": 0.26527, "low": 0.26404, "close": 0.26527, "volume": 1469.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 0.26438, "high": 0.26465, "low": 0.26438, "close": 0.26453, "volume": 4000.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 0.26467, "high": 0.26529, "low": 0.26467, "close": 0.26504, "volume": 4063.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 0.26439, "high": 0.26785, "low": 0.26439, "close": 0.266, "volume": 184856.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 0.26596, "high": 0.26665, "low": 0.26478, "close": 0.26665, "volume": 97745.0, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 0.26627, "high": 0.26923, "low": 0.26627, "close": 0.2683, "volume": 46646.0, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 0.26894, "high": 0.26894, "low": 0.267, "close": 0.26847, "volume": 42732.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 0.267, "high": 0.26811, "low": 0.26687, "close": 0.26811, "volume": 54376.0, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 0.26701, "high": 0.2673, "low": 0.26604, "close": 0.26646, "volume": 24896.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 0.26611, "high": 0.26698, "low": 0.26542, "close": 0.26602, "volume": 9876.0, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 0.2665, "high": 0.26737, "low": 0.2665, "close": 0.26737, "volume": 10466.0, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 0.2674, "high": 0.26847, "low": 0.26701, "close": 0.26801, "volume": 19780.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 0.26777, "high": 0.26888, "low": 0.26742, "close": 0.26888, "volume": 24118.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 0.2677, "high": 0.26779, "low": 0.2666, "close": 0.26777, "volume": 3001.0, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 0.2677, "high": 0.26847, "low": 0.2677, "close": 0.26847, "volume": 10308.0, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 0.26887, "high": 0.26909, "low": 0.26731, "close": 0.26731, "volume": 54146.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 0.26879, "high": 0.26879, "low": 0.26823, "close": 0.26843, "volume": 1485.0, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 0.2686, "high": 0.26923, "low": 0.26781, "close": 0.26906, "volume": 42951.0, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 0.26956, "high": 0.26956, "low": 0.26812, "close": 0.2685, "volume": 3127.0, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 0.26871, "high": 0.26871, "low": 0.26754, "close": 0.26772, "volume": 41665.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 0.26898, "high": 0.26923, "low": 0.26856, "close": 0.26923, "volume": 19616.0, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 0.26863, "high": 0.26863, "low": 0.26811, "close": 0.26811, "volume": 899.0, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 0.26749, "high": 0.26749, "low": 0.26621, "close": 0.26705, "volume": 1825.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 0.26667, "high": 0.26667, "low": 0.26369, "close": 0.2659, "volume": 62181.0, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 0.26638, "high": 0.26708, "low": 0.26589, "close": 0.26589, "volume": 12343.0, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 0.26644, "high": 0.26644, "low": 0.26644, "close": 0.26644, "volume": 187.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 0.26584, "high": 0.2677, "low": 0.26584, "close": 0.26612, "volume": 2499.0, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 0.26713, "high": 0.26771, "low": 0.26711, "close": 0.26711, "volume": 113930.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 0.26776, "high": 0.26776, "low": 0.26656, "close": 0.26728, "volume": 22676.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 0.2659, "high": 0.26601, "low": 0.26589, "close": 0.26601, "volume": 318.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 0.26536, "high": 0.26587, "low": 0.26174, "close": 0.26269, "volume": 223583.0, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 0.26269, "high": 0.26373, "low": 0.26087, "close": 0.26373, "volume": 260669.0, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 0.26397, "high": 0.26422, "low": 0.26312, "close": 0.26392, "volume": 15133.0, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 0.2626, "high": 0.26338, "low": 0.26258, "close": 0.26338, "volume": 26238.0, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 0.26244, "high": 0.26345, "low": 0.26163, "close": 0.26236, "volume": 13035.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 0.26232, "high": 0.26281, "low": 0.26156, "close": 0.26269, "volume": 7925.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 0.26177, "high": 0.26295, "low": 0.2606, "close": 0.26254, "volume": 42733.0, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 0.26294, "high": 0.26294, "low": 0.26063, "close": 0.26172, "volume": 13612.0, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 0.2606, "high": 0.26216, "low": 0.24827, "close": 0.24921, "volume": 379617.0, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 0.25048, "high": 0.25122, "low": 0.24901, "close": 0.25034, "volume": 82654.0, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 0.24977, "high": 0.2504, "low": 0.24542, "close": 0.247, "volume": 109589.0, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 0.24748, "high": 0.24885, "low": 0.24675, "close": 0.24885, "volume": 37978.0, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 0.24891, "high": 0.24962, "low": 0.24821, "close": 0.24899, "volume": 13490.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 0.24797, "high": 0.24939, "low": 0.24392, "close": 0.24392, "volume": 75526.0, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 0.24392, "high": 0.24555, "low": 0.23312, "close": 0.24004, "volume": 311985.0, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 0.24055, "high": 0.24055, "low": 0.2375, "close": 0.2375, "volume": 52185.0, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 0.23788, "high": 0.24058, "low": 0.2366, "close": 0.23958, "volume": 60653.0, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 0.23958, "high": 0.23958, "low": 0.23691, "close": 0.23691, "volume": 15317.0, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 0.23766, "high": 0.23975, "low": 0.23726, "close": 0.23975, "volume": 15249.0, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 0.23959, "high": 0.23999, "low": 0.23871, "close": 0.23871, "volume": 4161.0, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 0.23871, "high": 0.2406, "low": 0.2378, "close": 0.24008, "volume": 186437.0, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 0.24004, "high": 0.24263, "low": 0.23958, "close": 0.24167, "volume": 160173.0, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 0.24167, "high": 0.24304, "low": 0.24023, "close": 0.24023, "volume": 110024.0, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 0.23999, "high": 0.23999, "low": 0.23853, "close": 0.23936, "volume": 23787.0, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 0.24023, "high": 0.24143, "low": 0.23897, "close": 0.23945, "volume": 8630.0, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 0.2388, "high": 0.2398, "low": 0.2378, "close": 0.23922, "volume": 32878.0, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 0.23912, "high": 0.2395, "low": 0.23779, "close": 0.23779, "volume": 3383.0, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 0.23776, "high": 0.2386, "low": 0.23578, "close": 0.23578, "volume": 13066.0, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 0.23704, "high": 0.23879, "low": 0.23704, "close": 0.23879, "volume": 16479.0, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 0.2376, "high": 0.24134, "low": 0.2376, "close": 0.24134, "volume": 18312.0, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 0.24154, "high": 0.24154, "low": 0.23985, "close": 0.24021, "volume": 4365.0, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 0.24002, "high": 0.24145, "low": 0.23998, "close": 0.24083, "volume": 3137.0, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 0.24155, "high": 0.24279, "low": 0.24084, "close": 0.24084, "volume": 29207.0, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 0.24066, "high": 0.24075, "low": 0.23818, "close": 0.23818, "volume": 83335.0, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 0.23859, "high": 0.23859, "low": 0.23634, "close": 0.23708, "volume": 36514.0, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 0.23631, "high": 0.24155, "low": 0.23405, "close": 0.24032, "volume": 127097.0, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 0.23994, "high": 0.24058, "low": 0.23858, "close": 0.24016, "volume": 421058.0, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 0.24016, "high": 0.24124, "low": 0.2387, "close": 0.24118, "volume": 15875.0, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 0.23975, "high": 0.24377, "low": 0.23965, "close": 0.24192, "volume": 42336.0, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 0.24191, "high": 0.24191, "low": 0.24167, "close": 0.24167, "volume": 205.0, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 0.24272, "high": 0.24272, "low": 0.24114, "close": 0.2423, "volume": 8757.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 0.24262, "high": 0.24297, "low": 0.24023, "close": 0.24083, "volume": 77327.0, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 0.24115, "high": 0.24124, "low": 0.24086, "close": 0.24086, "volume": 22128.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 0.24, "high": 0.24089, "low": 0.23963, "close": 0.24089, "volume": 8020.0, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 0.24115, "high": 0.24191, "low": 0.24073, "close": 0.24102, "volume": 11933.0, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 0.241, "high": 0.24118, "low": 0.23913, "close": 0.24063, "volume": 56234.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 0.24062, "high": 0.24077, "low": 0.2384, "close": 0.2384, "volume": 181556.0, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 0.23841, "high": 0.24118, "low": 0.23833, "close": 0.24022, "volume": 17513.0, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 0.24003, "high": 0.24352, "low": 0.23889, "close": 0.24203, "volume": 125759.0, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 0.24223, "high": 0.24223, "low": 0.23753, "close": 0.23853, "volume": 136267.0, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 0.23918, "high": 0.2394, "low": 0.23691, "close": 0.23723, "volume": 121929.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 0.23825, "high": 0.23959, "low": 0.23697, "close": 0.23734, "volume": 22359.0, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 0.2385, "high": 0.23922, "low": 0.23666, "close": 0.23922, "volume": 11545.0, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 0.23935, "high": 0.24118, "low": 0.23817, "close": 0.24024, "volume": 14465.0, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 0.24032, "high": 0.24032, "low": 0.23905, "close": 0.23905, "volume": 17110.0, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 0.23968, "high": 0.23969, "low": 0.23691, "close": 0.2373, "volume": 2043.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 0.23749, "high": 0.23975, "low": 0.237, "close": 0.23888, "volume": 7828.0, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 0.2385, "high": 0.24056, "low": 0.23833, "close": 0.24056, "volume": 4242.0, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 0.23976, "high": 0.23976, "low": 0.23737, "close": 0.23888, "volume": 11701.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 0.23737, "high": 0.23737, "low": 0.23435, "close": 0.23435, "volume": 70963.0, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 0.23429, "high": 0.23725, "low": 0.23195, "close": 0.23725, "volume": 145157.0, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 0.23737, "high": 0.23922, "low": 0.23737, "close": 0.23922, "volume": 17411.0, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 0.23934, "high": 0.2396, "low": 0.238, "close": 0.2396, "volume": 23899.0, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 0.23902, "high": 0.23917, "low": 0.23788, "close": 0.23788, "volume": 487.0, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 0.23962, "high": 0.24134, "low": 0.23858, "close": 0.24029, "volume": 14743.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 0.24102, "high": 0.24167, "low": 0.23979, "close": 0.24153, "volume": 36874.0, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 0.24167, "high": 0.24202, "low": 0.24167, "close": 0.24202, "volume": 612.0, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 0.24206, "high": 0.24352, "low": 0.24197, "close": 0.24321, "volume": 15046.0, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 0.24288, "high": 0.24339, "low": 0.24288, "close": 0.24327, "volume": 19154.0, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 0.24325, "high": 0.24544, "low": 0.24309, "close": 0.24313, "volume": 213898.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 0.24461, "high": 0.2504, "low": 0.24461, "close": 0.24873, "volume": 143474.0, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 0.24928, "high": 0.24928, "low": 0.24536, "close": 0.24536, "volume": 106577.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 0.24536, "high": 0.24642, "low": 0.24459, "close": 0.24497, "volume": 53225.0, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 0.24536, "high": 0.2458, "low": 0.24526, "close": 0.24556, "volume": 195547.0, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 0.24556, "high": 0.24556, "low": 0.24383, "close": 0.24433, "volume": 96506.0, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 0.24483, "high": 0.24483, "low": 0.24217, "close": 0.24399, "volume": 57457.0, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 0.24383, "high": 0.24405, "low": 0.24202, "close": 0.24386, "volume": 16100.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 0.24319, "high": 0.24399, "low": 0.24092, "close": 0.24092, "volume": 18444.0, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 0.24146, "high": 0.24233, "low": 0.24081, "close": 0.24081, "volume": 24246.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 0.24187, "high": 0.24187, "low": 0.24056, "close": 0.24056, "volume": 5028.0, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 0.24051, "high": 0.2417, "low": 0.239, "close": 0.23922, "volume": 21853.0, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 0.23937, "high": 0.24008, "low": 0.23734, "close": 0.23734, "volume": 49906.0, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 0.23831, "high": 0.23989, "low": 0.23666, "close": 0.23857, "volume": 139769.0, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 0.2392, "high": 0.2392, "low": 0.2341, "close": 0.23601, "volume": 138178.0, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 0.23624, "high": 0.23673, "low": 0.23216, "close": 0.23216, "volume": 75920.0, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 0.23356, "high": 0.2355, "low": 0.23238, "close": 0.2355, "volume": 36154.0, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 0.2341, "high": 0.23443, "low": 0.23315, "close": 0.23315, "volume": 5189.0, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 0.23346, "high": 0.23455, "low": 0.23315, "close": 0.23315, "volume": 185.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 0.23389, "high": 0.23455, "low": 0.23271, "close": 0.2329, "volume": 1155.0, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 0.23354, "high": 0.23448, "low": 0.23217, "close": 0.23217, "volume": 9738.0, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 0.23209, "high": 0.23356, "low": 0.232, "close": 0.23212, "volume": 103025.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 0.232, "high": 0.23201, "low": 0.232, "close": 0.232, "volume": 759755.0, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 0.232, "high": 0.23347, "low": 0.232, "close": 0.232, "volume": 482273.0, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 0.232, "high": 0.23217, "low": 0.22766, "close": 0.23046, "volume": 495128.0, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 0.2313, "high": 0.23362, "low": 0.2309, "close": 0.232, "volume": 1752361.0, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 0.23079, "high": 0.23079, "low": 0.229, "close": 0.23038, "volume": 277336.0, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 0.23073, "high": 0.2317, "low": 0.22673, "close": 0.22678, "volume": 215807.0, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 0.22668, "high": 0.22723, "low": 0.22048, "close": 0.22117, "volume": 388821.0, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 0.22148, "high": 0.22764, "low": 0.22112, "close": 0.22764, "volume": 205007.0, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 0.22782, "high": 0.22901, "low": 0.22628, "close": 0.22628, "volume": 103277.0, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 0.2265, "high": 0.2265, "low": 0.22404, "close": 0.22525, "volume": 18176.0, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 0.22499, "high": 0.22603, "low": 0.22322, "close": 0.225, "volume": 11569.0, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 0.22507, "high": 0.22628, "low": 0.22322, "close": 0.22363, "volume": 18305.0, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 0.22428, "high": 0.22507, "low": 0.22103, "close": 0.22265, "volume": 165036.0, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 0.22286, "high": 0.22609, "low": 0.22286, "close": 0.22609, "volume": 28691.0, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 0.22628, "high": 0.22746, "low": 0.22534, "close": 0.22661, "volume": 2395.0, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 0.22742, "high": 0.22742, "low": 0.22538, "close": 0.22696, "volume": 11829.0, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 0.22595, "high": 0.22668, "low": 0.22493, "close": 0.22638, "volume": 8219.0, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 0.22723, "high": 0.22748, "low": 0.22587, "close": 0.22622, "volume": 4995.0, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 0.22723, "high": 0.22764, "low": 0.22587, "close": 0.22587, "volume": 2719.0, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 0.22534, "high": 0.22748, "low": 0.22455, "close": 0.22748, "volume": 27815.0, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 0.22747, "high": 0.22747, "low": 0.22493, "close": 0.22668, "volume": 5054.0, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 0.22716, "high": 0.22782, "low": 0.22656, "close": 0.22723, "volume": 4578.0, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 0.22641, "high": 0.22708, "low": 0.22475, "close": 0.22475, "volume": 79332.0, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 0.22452, "high": 0.22452, "low": 0.22265, "close": 0.22354, "volume": 14282.0, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 0.22238, "high": 0.22524, "low": 0.2218, "close": 0.22524, "volume": 3728.0, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 0.22428, "high": 0.22764, "low": 0.22191, "close": 0.22699, "volume": 23522.0, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 0.22608, "high": 0.22765, "low": 0.22452, "close": 0.22765, "volume": 14189.0, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 0.22641, "high": 0.22672, "low": 0.22452, "close": 0.22534, "volume": 17550.0, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 0.2262, "high": 0.22764, "low": 0.2262, "close": 0.22761, "volume": 73844.0, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 0.22782, "high": 0.22975, "low": 0.22782, "close": 0.22944, "volume": 77495.0, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 0.22975, "high": 0.23155, "low": 0.22895, "close": 0.23047, "volume": 275659.0, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 0.23176, "high": 0.23354, "low": 0.23128, "close": 0.23291, "volume": 52213.0, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 0.23187, "high": 0.2325, "low": 0.23036, "close": 0.23125, "volume": 11626.0, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 0.23124, "high": 0.23124, "low": 0.23035, "close": 0.23108, "volume": 1834.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 0.2301, "high": 0.23042, "low": 0.2301, "close": 0.23042, "volume": 10050.0, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 0.23064, "high": 0.23209, "low": 0.23064, "close": 0.23144, "volume": 2432.0, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 0.23138, "high": 0.23256, "low": 0.23059, "close": 0.23256, "volume": 13615.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 0.23222, "high": 0.23291, "low": 0.23182, "close": 0.23239, "volume": 14502.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 0.23292, "high": 0.23314, "low": 0.23183, "close": 0.2319, "volume": 18243.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 0.2319, "high": 0.23211, "low": 0.2319, "close": 0.23211, "volume": 1981.0, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 0.23292, "high": 0.23389, "low": 0.23245, "close": 0.23372, "volume": 12637.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 0.23315, "high": 0.23391, "low": 0.2331, "close": 0.23336, "volume": 6954.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 0.23246, "high": 0.23246, "low": 0.23192, "close": 0.23212, "volume": 357658.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 0.23183, "high": 0.23183, "low": 0.23083, "close": 0.23083, "volume": 296.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 0.23138, "high": 0.2318, "low": 0.2306, "close": 0.23096, "volume": 9707.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 0.23082, "high": 0.23082, "low": 0.22941, "close": 0.22963, "volume": 9496.0, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 0.22935, "high": 0.22964, "low": 0.22843, "close": 0.22964, "volume": 5226.0, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 0.22995, "high": 0.23038, "low": 0.22995, "close": 0.23038, "volume": 13380.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 0.22953, "high": 0.23036, "low": 0.22953, "close": 0.22956, "volume": 259.0, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 0.22946, "high": 0.23031, "low": 0.22946, "close": 0.23031, "volume": 2586.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 0.22994, "high": 0.23073, "low": 0.22994, "close": 0.23073, "volume": 48.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 0.22936, "high": 0.23014, "low": 0.22935, "close": 0.23013, "volume": 9408.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 0.22901, "high": 0.22996, "low": 0.228, "close": 0.22996, "volume": 10912.0, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 0.23028, "high": 0.23028, "low": 0.22891, "close": 0.22891, "volume": 6653.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 0.22917, "high": 0.22917, "low": 0.22785, "close": 0.22796, "volume": 54839.0, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 0.22874, "high": 0.22926, "low": 0.22811, "close": 0.2291, "volume": 2604.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 0.22897, "high": 0.2299, "low": 0.22885, "close": 0.2299, "volume": 9227.0, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 0.2298, "high": 0.23007, "low": 0.22918, "close": 0.22918, "volume": 4511.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 0.2297, "high": 0.23042, "low": 0.2297, "close": 0.23042, "volume": 12740.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 0.23073, "high": 0.23217, "low": 0.23073, "close": 0.23202, "volume": 41087.0, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 0.23079, "high": 0.23124, "low": 0.23056, "close": 0.23056, "volume": 59791.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 0.23038, "high": 0.23055, "low": 0.22945, "close": 0.22945, "volume": 9904.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 0.22941, "high": 0.22945, "low": 0.22782, "close": 0.22782, "volume": 4279.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 0.22812, "high": 0.22864, "low": 0.22812, "close": 0.22838, "volume": 5268.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 0.22834, "high": 0.22871, "low": 0.22816, "close": 0.22871, "volume": 418.0, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 0.2281, "high": 0.22865, "low": 0.2281, "close": 0.22865, "volume": 815.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 0.22822, "high": 0.22875, "low": 0.22822, "close": 0.22832, "volume": 955.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 0.22852, "high": 0.2286, "low": 0.22723, "close": 0.22824, "volume": 24489.0, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 0.22802, "high": 0.22938, "low": 0.22802, "close": 0.22938, "volume": 9880.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 0.22857, "high": 0.22917, "low": 0.22681, "close": 0.22738, "volume": 27641.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 0.22719, "high": 0.22719, "low": 0.22564, "close": 0.22652, "volume": 121239.0, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 0.22598, "high": 0.22603, "low": 0.22562, "close": 0.22603, "volume": 20352.0, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 0.22542, "high": 0.22582, "low": 0.22542, "close": 0.22546, "volume": 20204.0, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 0.22538, "high": 0.22584, "low": 0.22501, "close": 0.22584, "volume": 14540.0, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 0.22612, "high": 0.22819, "low": 0.22612, "close": 0.22773, "volume": 20030.0, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 0.22735, "high": 0.22874, "low": 0.22724, "close": 0.22798, "volume": 54102.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 0.22876, "high": 0.22972, "low": 0.22871, "close": 0.22902, "volume": 51850.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 0.22996, "high": 0.23106, "low": 0.22964, "close": 0.22964, "volume": 12825.0, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 0.23045, "high": 0.23133, "low": 0.22989, "close": 0.23063, "volume": 6198.0, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 0.23048, "high": 0.23151, "low": 0.23048, "close": 0.23151, "volume": 3414.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 0.23121, "high": 0.23175, "low": 0.23085, "close": 0.23165, "volume": 11877.0, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 0.23154, "high": 0.23345, "low": 0.23143, "close": 0.2331, "volume": 76820.0, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 0.23301, "high": 0.23356, "low": 0.23264, "close": 0.23294, "volume": 22968.0, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 0.23364, "high": 0.23678, "low": 0.23332, "close": 0.23523, "volume": 191132.0, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 0.23653, "high": 0.23743, "low": 0.23569, "close": 0.23703, "volume": 28512.0, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 0.23626, "high": 0.23643, "low": 0.23548, "close": 0.2356, "volume": 29464.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 0.23546, "high": 0.23635, "low": 0.23455, "close": 0.23455, "volume": 11181.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 0.23435, "high": 0.23638, "low": 0.2341, "close": 0.23569, "volume": 18566.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 0.23515, "high": 0.23523, "low": 0.23514, "close": 0.23523, "volume": 3059.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 0.23558, "high": 0.23558, "low": 0.23455, "close": 0.23491, "volume": 4149.0, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 0.2341, "high": 0.2341, "low": 0.23315, "close": 0.23364, "volume": 5834.0, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 0.23293, "high": 0.23309, "low": 0.23209, "close": 0.23222, "volume": 16430.0, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 0.23195, "high": 0.23202, "low": 0.23133, "close": 0.23202, "volume": 601.0, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 0.23268, "high": 0.23315, "low": 0.23262, "close": 0.23296, "volume": 10022.0, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 0.23241, "high": 0.23241, "low": 0.23168, "close": 0.23168, "volume": 5766.0, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 0.23182, "high": 0.23186, "low": 0.2306, "close": 0.2311, "volume": 33209.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 0.23045, "high": 0.23079, "low": 0.22941, "close": 0.23079, "volume": 20650.0, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 0.2307, "high": 0.23183, "low": 0.22935, "close": 0.22935, "volume": 34514.0, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 0.22935, "high": 0.2341, "low": 0.2289, "close": 0.2341, "volume": 62196.0, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 0.23435, "high": 0.23742, "low": 0.23435, "close": 0.2372, "volume": 66978.0, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 0.23625, "high": 0.23625, "low": 0.23403, "close": 0.23403, "volume": 37574.0, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 0.2341, "high": 0.23469, "low": 0.23209, "close": 0.23209, "volume": 11195.0, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 0.23209, "high": 0.23315, "low": 0.23081, "close": 0.23315, "volume": 45556.0, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 0.23234, "high": 0.23313, "low": 0.23233, "close": 0.23283, "volume": 18275.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 0.23283, "high": 0.23494, "low": 0.2328, "close": 0.23494, "volume": 2545.0, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 0.23497, "high": 0.2385, "low": 0.23497, "close": 0.23806, "volume": 115537.0, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 0.2385, "high": 0.23869, "low": 0.23737, "close": 0.23737, "volume": 10593.0, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 0.23692, "high": 0.23692, "low": 0.23587, "close": 0.23658, "volume": 3713.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 0.23654, "high": 0.23654, "low": 0.23482, "close": 0.23482, "volume": 1924.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 0.23519, "high": 0.23549, "low": 0.23315, "close": 0.23315, "volume": 144564.0, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 0.23302, "high": 0.2351, "low": 0.23269, "close": 0.23298, "volume": 17675.0, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 0.23343, "high": 0.23401, "low": 0.23322, "close": 0.23337, "volume": 618.0, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 0.23349, "high": 0.23356, "low": 0.23216, "close": 0.23356, "volume": 11718.0, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 0.23331, "high": 0.23366, "low": 0.23253, "close": 0.23253, "volume": 13625.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 0.23308, "high": 0.23308, "low": 0.23172, "close": 0.23267, "volume": 4717.0, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 0.23158, "high": 0.23391, "low": 0.23158, "close": 0.23391, "volume": 1021.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 0.23352, "high": 0.23352, "low": 0.23149, "close": 0.23172, "volume": 1251.0, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 0.23223, "high": 0.23223, "low": 0.23104, "close": 0.23104, "volume": 1220.0, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 0.23103, "high": 0.23103, "low": 0.22964, "close": 0.22964, "volume": 16037.0, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 0.22964, "high": 0.22998, "low": 0.22921, "close": 0.22998, "volume": 6518.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 0.22926, "high": 0.23, "low": 0.2286, "close": 0.23, "volume": 24282.0, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 0.23006, "high": 0.23037, "low": 0.22911, "close": 0.22911, "volume": 9678.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 0.22906, "high": 0.23104, "low": 0.22906, "close": 0.22941, "volume": 109422.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 0.22902, "high": 0.22941, "low": 0.22788, "close": 0.22941, "volume": 94346.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 0.2287, "high": 0.2287, "low": 0.22665, "close": 0.2282, "volume": 53319.0, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 0.22776, "high": 0.22857, "low": 0.22733, "close": 0.22787, "volume": 14990.0, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 0.22855, "high": 0.22954, "low": 0.22843, "close": 0.22954, "volume": 47437.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 0.22955, "high": 0.23089, "low": 0.22955, "close": 0.23047, "volume": 14950.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 0.231, "high": 0.23217, "low": 0.23004, "close": 0.23217, "volume": 68838.0, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 0.23271, "high": 0.23397, "low": 0.2319, "close": 0.23397, "volume": 2615.0, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 0.23386, "high": 0.23386, "low": 0.23228, "close": 0.23275, "volume": 12673.0, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 0.23363, "high": 0.23363, "low": 0.23176, "close": 0.23176, "volume": 2531.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 0.23135, "high": 0.23275, "low": 0.23107, "close": 0.23135, "volume": 3111.0, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 0.23275, "high": 0.23315, "low": 0.23133, "close": 0.23133, "volume": 10801.0, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 0.23135, "high": 0.23315, "low": 0.23134, "close": 0.23315, "volume": 42154.0, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 0.23347, "high": 0.23391, "low": 0.23235, "close": 0.23235, "volume": 39450.0, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 0.23217, "high": 0.23246, "low": 0.23022, "close": 0.23061, "volume": 11397.0, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 0.23061, "high": 0.23312, "low": 0.23061, "close": 0.23274, "volume": 35460.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 0.23315, "high": 0.23356, "low": 0.23274, "close": 0.23303, "volume": 6666.0, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 0.23345, "high": 0.23358, "low": 0.23222, "close": 0.23222, "volume": 17533.0, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 0.23275, "high": 0.23367, "low": 0.23223, "close": 0.23367, "volume": 16753.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 0.23396, "high": 0.2417, "low": 0.23396, "close": 0.2417, "volume": 259725.0, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 0.24189, "high": 0.24441, "low": 0.24077, "close": 0.24441, "volume": 46453.0, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 0.24434, "high": 0.24434, "low": 0.24136, "close": 0.2416, "volume": 14601.0, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 0.24159, "high": 0.24275, "low": 0.24159, "close": 0.24193, "volume": 92220.0, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 0.24239, "high": 0.24341, "low": 0.24184, "close": 0.24341, "volume": 4506.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 0.24259, "high": 0.24458, "low": 0.24241, "close": 0.24281, "volume": 25450.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 0.24374, "high": 0.2457, "low": 0.24371, "close": 0.24449, "volume": 91068.0, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 0.24369, "high": 0.24496, "low": 0.24283, "close": 0.24496, "volume": 9552.0, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 0.245, "high": 0.24608, "low": 0.24457, "close": 0.24461, "volume": 62486.0, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 0.24458, "high": 0.24542, "low": 0.24297, "close": 0.24368, "volume": 56107.0, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 0.24368, "high": 0.2466, "low": 0.24351, "close": 0.24653, "volume": 17859.0, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 0.24589, "high": 0.24707, "low": 0.24589, "close": 0.24643, "volume": 15925.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 0.24616, "high": 0.2466, "low": 0.24599, "close": 0.24648, "volume": 4868.0, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 0.24671, "high": 0.24672, "low": 0.24496, "close": 0.24506, "volume": 9962.0, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 0.24626, "high": 0.24671, "low": 0.24538, "close": 0.24586, "volume": 1002.0, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 0.24598, "high": 0.24897, "low": 0.24598, "close": 0.24859, "volume": 37565.0, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 0.24859, "high": 0.25084, "low": 0.24688, "close": 0.24688, "volume": 199426.0, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 0.24735, "high": 0.25267, "low": 0.24723, "close": 0.25267, "volume": 80824.0, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 0.25267, "high": 0.25551, "low": 0.25135, "close": 0.255, "volume": 137964.0, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 0.255, "high": 0.25528, "low": 0.25385, "close": 0.25482, "volume": 109253.0, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 0.25396, "high": 0.25452, "low": 0.25254, "close": 0.25311, "volume": 33111.0, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 0.25309, "high": 0.25471, "low": 0.25308, "close": 0.25416, "volume": 13148.0, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 0.254, "high": 0.2568, "low": 0.25317, "close": 0.25614, "volume": 108699.0, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 0.25686, "high": 0.25765, "low": 0.25521, "close": 0.25521, "volume": 8391.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 0.25649, "high": 0.2577, "low": 0.2562, "close": 0.25738, "volume": 11077.0, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 0.25738, "high": 0.25842, "low": 0.25738, "close": 0.25828, "volume": 46201.0, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 0.25786, "high": 0.25921, "low": 0.25702, "close": 0.25765, "volume": 132245.0, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 0.25827, "high": 0.25864, "low": 0.25549, "close": 0.25549, "volume": 48999.0, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 0.25653, "high": 0.25653, "low": 0.25495, "close": 0.2559, "volume": 74818.0, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 0.25657, "high": 0.25664, "low": 0.25279, "close": 0.25504, "volume": 205789.0, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 0.25515, "high": 0.25515, "low": 0.2506, "close": 0.25127, "volume": 118199.0, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 0.25172, "high": 0.25466, "low": 0.25079, "close": 0.25466, "volume": 8931.0, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 0.25479, "high": 0.25728, "low": 0.25446, "close": 0.25565, "volume": 82828.0, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 0.25573, "high": 0.25664, "low": 0.25454, "close": 0.25632, "volume": 46564.0, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 0.25677, "high": 0.25905, "low": 0.25677, "close": 0.25898, "volume": 88263.0, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 0.25835, "high": 0.26023, "low": 0.25835, "close": 0.2601, "volume": 124121.0, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 0.25961, "high": 0.26043, "low": 0.25829, "close": 0.26043, "volume": 34013.0, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 0.2606, "high": 0.26411, "low": 0.26011, "close": 0.26191, "volume": 109382.0, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 0.26168, "high": 0.26203, "low": 0.25959, "close": 0.25964, "volume": 130688.0, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 0.26066, "high": 0.262, "low": 0.26058, "close": 0.26124, "volume": 110103.0, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 0.26116, "high": 0.26215, "low": 0.25819, "close": 0.25993, "volume": 129158.0, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 0.26153, "high": 0.26167, "low": 0.25565, "close": 0.25565, "volume": 131594.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 0.25625, "high": 0.25922, "low": 0.25625, "close": 0.25922, "volume": 33172.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 0.25857, "high": 0.26119, "low": 0.25857, "close": 0.25957, "volume": 62325.0, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 0.26, "high": 0.26119, "low": 0.25951, "close": 0.25951, "volume": 54769.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 0.25905, "high": 0.25905, "low": 0.25705, "close": 0.25708, "volume": 92953.0, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 0.25754, "high": 0.25767, "low": 0.25479, "close": 0.25576, "volume": 94990.0, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 0.25531, "high": 0.25576, "low": 0.25228, "close": 0.25548, "volume": 27980.0, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 0.25398, "high": 0.25595, "low": 0.25397, "close": 0.25595, "volume": 17418.0, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 0.25598, "high": 0.25665, "low": 0.25527, "close": 0.25665, "volume": 7760.0, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 0.25684, "high": 0.25698, "low": 0.25607, "close": 0.25662, "volume": 436.0, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 0.25662, "high": 0.25662, "low": 0.25514, "close": 0.25576, "volume": 8524.0, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 0.2558, "high": 0.25619, "low": 0.25489, "close": 0.25584, "volume": 14664.0, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 0.25483, "high": 0.25767, "low": 0.25406, "close": 0.25603, "volume": 113898.0, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 0.25565, "high": 0.25774, "low": 0.25295, "close": 0.25719, "volume": 82822.0, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 0.25665, "high": 0.26073, "low": 0.2566, "close": 0.26072, "volume": 17079.0, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 0.2607, "high": 0.26519, "low": 0.25924, "close": 0.25924, "volume": 272640.0, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 0.26064, "high": 0.26064, "low": 0.25545, "close": 0.25681, "volume": 193734.0, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 0.25604, "high": 0.25991, "low": 0.25535, "close": 0.25991, "volume": 116579.0, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 0.2601, "high": 0.26066, "low": 0.25864, "close": 0.25916, "volume": 230979.0, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 0.25856, "high": 0.25999, "low": 0.25805, "close": 0.25988, "volume": 51021.0, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 0.25999, "high": 0.26, "low": 0.25796, "close": 0.25917, "volume": 15681.0, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 0.25884, "high": 0.25964, "low": 0.25869, "close": 0.25941, "volume": 22957.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 0.25914, "high": 0.25941, "low": 0.25828, "close": 0.25937, "volume": 27464.0, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 0.25777, "high": 0.25866, "low": 0.25734, "close": 0.25768, "volume": 39191.0, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 0.25725, "high": 0.25725, "low": 0.25466, "close": 0.2549, "volume": 113574.0, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 0.2549, "high": 0.2559, "low": 0.25352, "close": 0.25412, "volume": 246862.0, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 0.25344, "high": 0.25353, "low": 0.25161, "close": 0.25256, "volume": 34388.0, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 0.25334, "high": 0.25362, "low": 0.25256, "close": 0.2527, "volume": 10866.0, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 0.25261, "high": 0.25413, "low": 0.25261, "close": 0.25413, "volume": 1405.0, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 0.25445, "high": 0.25525, "low": 0.25432, "close": 0.25525, "volume": 19419.0, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 0.25549, "high": 0.25564, "low": 0.25372, "close": 0.25372, "volume": 12481.0, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 0.254, "high": 0.254, "low": 0.25243, "close": 0.25273, "volume": 11570.0, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 0.25259, "high": 0.25259, "low": 0.25074, "close": 0.25074, "volume": 83216.0, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 0.25099, "high": 0.25197, "low": 0.24962, "close": 0.24962, "volume": 13084.0, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 0.24946, "high": 0.24987, "low": 0.24864, "close": 0.24939, "volume": 138958.0, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 0.2494, "high": 0.25002, "low": 0.24881, "close": 0.24907, "volume": 42549.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 0.24977, "high": 0.25145, "low": 0.24977, "close": 0.25145, "volume": 16350.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 0.25039, "high": 0.25221, "low": 0.24945, "close": 0.24945, "volume": 12635.0, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 0.2492, "high": 0.24991, "low": 0.24736, "close": 0.24783, "volume": 122195.0, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 0.24754, "high": 0.24854, "low": 0.24653, "close": 0.24788, "volume": 64928.0, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 0.24848, "high": 0.2492, "low": 0.24816, "close": 0.24816, "volume": 60812.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 0.24917, "high": 0.24918, "low": 0.2479, "close": 0.2479, "volume": 3376.0, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 0.24881, "high": 0.24945, "low": 0.24814, "close": 0.24878, "volume": 4595.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 0.249, "high": 0.25027, "low": 0.249, "close": 0.2494, "volume": 21959.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 0.24956, "high": 0.25038, "low": 0.24956, "close": 0.25008, "volume": 29536.0, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 0.25017, "high": 0.2508, "low": 0.24938, "close": 0.25016, "volume": 22104.0, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 0.25051, "high": 0.25103, "low": 0.25051, "close": 0.25085, "volume": 823.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 0.25021, "high": 0.25156, "low": 0.24977, "close": 0.24977, "volume": 61648.0, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 0.25074, "high": 0.25172, "low": 0.25072, "close": 0.25172, "volume": 2278.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 0.25199, "high": 0.25677, "low": 0.25159, "close": 0.25677, "volume": 155333.0, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 0.25649, "high": 0.25963, "low": 0.25549, "close": 0.25866, "volume": 265264.0, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 0.25866, "high": 0.26369, "low": 0.25751, "close": 0.26183, "volume": 234424.0, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 0.26265, "high": 0.26339, "low": 0.26041, "close": 0.26117, "volume": 233805.0, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 0.26125, "high": 0.26194, "low": 0.26038, "close": 0.26178, "volume": 46710.0, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 0.26203, "high": 0.26391, "low": 0.26145, "close": 0.26321, "volume": 115990.0, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 0.26396, "high": 0.26457, "low": 0.26295, "close": 0.26341, "volume": 207490.0, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 0.26446, "high": 0.26496, "low": 0.26061, "close": 0.2617, "volume": 210070.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 0.26094, "high": 0.26094, "low": 0.25765, "close": 0.25867, "volume": 69127.0, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 0.25774, "high": 0.25911, "low": 0.25774, "close": 0.25863, "volume": 13471.0, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 0.25774, "high": 0.25785, "low": 0.255, "close": 0.25613, "volume": 234868.0, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 0.25613, "high": 0.25733, "low": 0.25524, "close": 0.25636, "volume": 43748.0, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 0.25737, "high": 0.25803, "low": 0.25477, "close": 0.25477, "volume": 78091.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 0.25556, "high": 0.25689, "low": 0.25556, "close": 0.25557, "volume": 34937.0, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 0.25541, "high": 0.25702, "low": 0.2541, "close": 0.25702, "volume": 38771.0, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 0.25725, "high": 0.25751, "low": 0.25446, "close": 0.25496, "volume": 127059.0, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 0.25448, "high": 0.25551, "low": 0.25382, "close": 0.25511, "volume": 5025.0, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 0.25397, "high": 0.25397, "low": 0.25103, "close": 0.25103, "volume": 70894.0, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 0.25109, "high": 0.25246, "low": 0.25093, "close": 0.25246, "volume": 5369.0, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 0.25213, "high": 0.25242, "low": 0.25189, "close": 0.25242, "volume": 15538.0, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 0.25295, "high": 0.2533, "low": 0.25156, "close": 0.2533, "volume": 35797.0, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 0.25309, "high": 0.25356, "low": 0.25288, "close": 0.25299, "volume": 29956.0, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 0.25219, "high": 0.25535, "low": 0.25111, "close": 0.25219, "volume": 275756.0, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 0.25271, "high": 0.25482, "low": 0.25124, "close": 0.25344, "volume": 54963.0, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 0.25408, "high": 0.25446, "low": 0.25201, "close": 0.25361, "volume": 117420.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 0.25433, "high": 0.25464, "low": 0.25333, "close": 0.25437, "volume": 19086.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 0.25309, "high": 0.25399, "low": 0.2527, "close": 0.25291, "volume": 39864.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 0.2526, "high": 0.25362, "low": 0.25223, "close": 0.25362, "volume": 6580.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 0.25397, "high": 0.2581, "low": 0.25364, "close": 0.2571, "volume": 318661.0, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 0.25751, "high": 0.2578, "low": 0.25446, "close": 0.2548, "volume": 40811.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 0.25598, "high": 0.25774, "low": 0.25585, "close": 0.25728, "volume": 18990.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 0.25791, "high": 0.25886, "low": 0.25789, "close": 0.25789, "volume": 36866.0, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 0.25863, "high": 0.25905, "low": 0.25789, "close": 0.25905, "volume": 24111.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 0.25774, "high": 0.2617, "low": 0.25774, "close": 0.26012, "volume": 147112.0, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 0.26087, "high": 0.26148, "low": 0.25979, "close": 0.26061, "volume": 4211.0, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 0.26044, "high": 0.2623, "low": 0.25918, "close": 0.26216, "volume": 209936.0, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 0.26216, "high": 0.2648, "low": 0.26119, "close": 0.26147, "volume": 369474.0, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 0.262, "high": 0.26808, "low": 0.262, "close": 0.26654, "volume": 217733.0, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 0.26657, "high": 0.26737, "low": 0.2634, "close": 0.2653, "volume": 122530.0, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 0.26515, "high": 0.26993, "low": 0.26514, "close": 0.26796, "volume": 438043.0, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 0.26731, "high": 0.26996, "low": 0.26731, "close": 0.26958, "volume": 75124.0, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 0.26956, "high": 0.26959, "low": 0.26747, "close": 0.26862, "volume": 263846.0, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 0.2685, "high": 0.26935, "low": 0.26732, "close": 0.26793, "volume": 251322.0, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 0.26812, "high": 0.26884, "low": 0.26563, "close": 0.26832, "volume": 355438.0, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 0.26879, "high": 0.26994, "low": 0.26828, "close": 0.26878, "volume": 65117.0, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 0.26892, "high": 0.26952, "low": 0.26591, "close": 0.26591, "volume": 213230.0, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 0.26643, "high": 0.26707, "low": 0.26432, "close": 0.26564, "volume": 101627.0, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 0.26586, "high": 0.26717, "low": 0.2642, "close": 0.26583, "volume": 186947.0, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 0.26468, "high": 0.26771, "low": 0.26468, "close": 0.26734, "volume": 68133.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 0.26728, "high": 0.26796, "low": 0.26589, "close": 0.26685, "volume": 6294.0, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 0.26622, "high": 0.2675, "low": 0.26471, "close": 0.26719, "volume": 47530.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 0.26696, "high": 0.26745, "low": 0.26514, "close": 0.26514, "volume": 11465.0, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 0.26602, "high": 0.26602, "low": 0.26075, "close": 0.26109, "volume": 81503.0, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 0.26061, "high": 0.26127, "low": 0.2596, "close": 0.26044, "volume": 30910.0, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 0.26039, "high": 0.26806, "low": 0.257, "close": 0.26011, "volume": 546594.0, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 0.2606, "high": 0.26136, "low": 0.26003, "close": 0.26029, "volume": 22310.0, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 0.26141, "high": 0.26167, "low": 0.26093, "close": 0.26149, "volume": 22756.0, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 0.2615, "high": 0.2622, "low": 0.26083, "close": 0.26138, "volume": 9098.0, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 0.26133, "high": 0.26418, "low": 0.26114, "close": 0.26418, "volume": 70581.0, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 0.26418, "high": 0.26538, "low": 0.259, "close": 0.26159, "volume": 232554.0, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 0.26027, "high": 0.26057, "low": 0.25474, "close": 0.25597, "volume": 168850.0, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 0.25596, "high": 0.25596, "low": 0.25039, "close": 0.2507, "volume": 152121.0, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 0.25181, "high": 0.25371, "low": 0.249, "close": 0.2523, "volume": 423396.0, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 0.25328, "high": 0.25328, "low": 0.25095, "close": 0.25095, "volume": 345031.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 0.25053, "high": 0.25122, "low": 0.249, "close": 0.249, "volume": 612296.0, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 0.249, "high": 0.24973, "low": 0.249, "close": 0.24938, "volume": 147988.0, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 0.24925, "high": 0.25201, "low": 0.24903, "close": 0.25134, "volume": 318112.0, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 0.2512, "high": 0.25188, "low": 0.24915, "close": 0.24915, "volume": 30533.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 0.24951, "high": 0.25054, "low": 0.249, "close": 0.24996, "volume": 83107.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 0.24932, "high": 0.24935, "low": 0.24654, "close": 0.24673, "volume": 263068.0, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 0.24671, "high": 0.24945, "low": 0.24671, "close": 0.2492, "volume": 68097.0, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 0.24936, "high": 0.25005, "low": 0.24836, "close": 0.2492, "volume": 56756.0, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 0.24935, "high": 0.25046, "low": 0.24918, "close": 0.24943, "volume": 18421.0, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 0.24894, "high": 0.24894, "low": 0.24436, "close": 0.24515, "volume": 93684.0, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 0.24465, "high": 0.24653, "low": 0.24312, "close": 0.24618, "volume": 41841.0, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 0.24668, "high": 0.24668, "low": 0.24458, "close": 0.24547, "volume": 30682.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 0.24421, "high": 0.24609, "low": 0.24421, "close": 0.24609, "volume": 16161.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 0.24581, "high": 0.24672, "low": 0.24437, "close": 0.24672, "volume": 222787.0, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 0.24673, "high": 0.2491, "low": 0.24657, "close": 0.24877, "volume": 17917.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 0.24863, "high": 0.24863, "low": 0.24751, "close": 0.24751, "volume": 13606.0, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 0.24851, "high": 0.25044, "low": 0.24805, "close": 0.25016, "volume": 75518.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 0.25011, "high": 0.25011, "low": 0.24874, "close": 0.24874, "volume": 23519.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 0.24898, "high": 0.25254, "low": 0.24882, "close": 0.25217, "volume": 159134.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 0.25243, "high": 0.25318, "low": 0.24945, "close": 0.25278, "volume": 118749.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 0.25295, "high": 0.25652, "low": 0.25201, "close": 0.25201, "volume": 150031.0, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 0.2527, "high": 0.25504, "low": 0.2527, "close": 0.25295, "volume": 14872.0, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 0.25264, "high": 0.25657, "low": 0.25257, "close": 0.25657, "volume": 86319.0, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 0.25657, "high": 0.261, "low": 0.25632, "close": 0.26039, "volume": 294590.0, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 0.2602, "high": 0.2604, "low": 0.25766, "close": 0.25894, "volume": 285584.0, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 0.25846, "high": 0.25943, "low": 0.2574, "close": 0.25912, "volume": 45132.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 0.259, "high": 0.2595, "low": 0.25658, "close": 0.25658, "volume": 52594.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 0.25714, "high": 0.25827, "low": 0.25702, "close": 0.25702, "volume": 14578.0, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 0.25817, "high": 0.25825, "low": 0.25702, "close": 0.25702, "volume": 16410.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 0.25686, "high": 0.25686, "low": 0.2552, "close": 0.25577, "volume": 24959.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 0.25611, "high": 0.25611, "low": 0.25313, "close": 0.25367, "volume": 103123.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 0.25315, "high": 0.25327, "low": 0.25121, "close": 0.25243, "volume": 248329.0, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 0.25243, "high": 0.25243, "low": 0.247, "close": 0.2473, "volume": 235933.0, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 0.24802, "high": 0.24944, "low": 0.24802, "close": 0.2491, "volume": 78827.0, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 0.24887, "high": 0.2505, "low": 0.24864, "close": 0.2505, "volume": 38909.0, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 0.25053, "high": 0.25097, "low": 0.24944, "close": 0.24944, "volume": 31613.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 0.24901, "high": 0.24984, "low": 0.2477, "close": 0.2477, "volume": 13280.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 0.24753, "high": 0.24753, "low": 0.24668, "close": 0.24668, "volume": 366.0, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 0.24661, "high": 0.24661, "low": 0.24346, "close": 0.24346, "volume": 103854.0, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 0.24371, "high": 0.24505, "low": 0.24371, "close": 0.24477, "volume": 67322.0, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 0.24535, "high": 0.24602, "low": 0.24416, "close": 0.24596, "volume": 46806.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 0.24605, "high": 0.2477, "low": 0.24605, "close": 0.2477, "volume": 37210.0, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 0.24758, "high": 0.25111, "low": 0.24758, "close": 0.24986, "volume": 249669.0, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 0.24946, "high": 0.24981, "low": 0.24536, "close": 0.24574, "volume": 68203.0, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 0.24527, "high": 0.24714, "low": 0.2424, "close": 0.24532, "volume": 132671.0, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 0.24529, "high": 0.24608, "low": 0.24346, "close": 0.24512, "volume": 72984.0, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 0.24462, "high": 0.24462, "low": 0.24206, "close": 0.24207, "volume": 117594.0, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 0.24355, "high": 0.24632, "low": 0.24355, "close": 0.24632, "volume": 68113.0, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 0.24635, "high": 0.24653, "low": 0.24497, "close": 0.24497, "volume": 28094.0, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 0.24591, "high": 0.24705, "low": 0.2457, "close": 0.24634, "volume": 38490.0, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 0.24711, "high": 0.2475, "low": 0.24617, "close": 0.24717, "volume": 34026.0, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 0.24741, "high": 0.24887, "low": 0.24741, "close": 0.24887, "volume": 69972.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 0.24858, "high": 0.25042, "low": 0.24849, "close": 0.24938, "volume": 56149.0, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 0.24934, "high": 0.24935, "low": 0.24843, "close": 0.24858, "volume": 50546.0, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 0.24845, "high": 0.24852, "low": 0.24807, "close": 0.24849, "volume": 15570.0, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 0.24958, "high": 0.24997, "low": 0.24848, "close": 0.24848, "volume": 3874.0, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 0.24796, "high": 0.24945, "low": 0.24753, "close": 0.2487, "volume": 3455.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 0.24796, "high": 0.253, "low": 0.24753, "close": 0.25124, "volume": 29761.0, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 0.2525, "high": 0.25292, "low": 0.25051, "close": 0.25099, "volume": 20667.0, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 0.2505, "high": 0.25206, "low": 0.24887, "close": 0.25206, "volume": 32665.0, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 0.25243, "high": 0.25278, "low": 0.24905, "close": 0.24905, "volume": 41043.0, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 0.24901, "high": 0.24901, "low": 0.24717, "close": 0.24817, "volume": 9125.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 0.24814, "high": 0.24901, "low": 0.2465, "close": 0.24901, "volume": 39189.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 0.24837, "high": 0.2505, "low": 0.24785, "close": 0.24848, "volume": 27547.0, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 0.24911, "high": 0.25112, "low": 0.24911, "close": 0.25112, "volume": 86756.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 0.2507, "high": 0.25075, "low": 0.24969, "close": 0.25075, "volume": 4905.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 0.25115, "high": 0.25115, "low": 0.24969, "close": 0.25072, "volume": 19464.0, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 0.25119, "high": 0.25387, "low": 0.25095, "close": 0.25096, "volume": 254172.0, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 0.25238, "high": 0.25264, "low": 0.24693, "close": 0.24693, "volume": 196147.0, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 0.24683, "high": 0.24683, "low": 0.2361, "close": 0.23798, "volume": 379290.0, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 0.2381, "high": 0.23922, "low": 0.23666, "close": 0.23666, "volume": 96004.0, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 0.23638, "high": 0.23698, "low": 0.23429, "close": 0.23476, "volume": 49944.0, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 0.23482, "high": 0.23562, "low": 0.23386, "close": 0.23404, "volume": 41503.0, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 0.23507, "high": 0.2351, "low": 0.23045, "close": 0.2323, "volume": 285137.0, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 0.23246, "high": 0.23451, "low": 0.21697, "close": 0.2183, "volume": 485410.0, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 0.21885, "high": 0.2211, "low": 0.18155, "close": 0.19065, "volume": 2521450.0, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 0.187, "high": 0.21704, "low": 0.17425, "close": 0.19482, "volume": 1274256.0, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 0.19442, "high": 0.20448, "low": 0.18834, "close": 0.19392, "volume": 214672.0, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 0.1926, "high": 0.20137, "low": 0.18917, "close": 0.19556, "volume": 158611.0, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 0.19527, "high": 0.1953, "low": 0.18668, "close": 0.18908, "volume": 57148.0, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 0.19019, "high": 0.20022, "low": 0.19019, "close": 0.19947, "volume": 429695.0, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 0.19986, "high": 0.20306, "low": 0.19072, "close": 0.19399, "volume": 423346.0, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 0.19421, "high": 0.19688, "low": 0.19286, "close": 0.19672, "volume": 74445.0, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 0.1956, "high": 0.19595, "low": 0.19019, "close": 0.19237, "volume": 32657.0, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 0.19145, "high": 0.19706, "low": 0.19118, "close": 0.19237, "volume": 20035.0, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 0.19229, "high": 0.19343, "low": 0.19, "close": 0.19061, "volume": 20366.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 0.19061, "high": 0.19606, "low": 0.19061, "close": 0.1958, "volume": 48819.0, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 0.19483, "high": 0.19746, "low": 0.19397, "close": 0.19397, "volume": 36180.0, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 0.19418, "high": 0.19646, "low": 0.19296, "close": 0.19425, "volume": 63605.0, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 0.19399, "high": 0.19479, "low": 0.1916, "close": 0.19399, "volume": 21689.0, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 0.1935, "high": 0.19414, "low": 0.18981, "close": 0.19111, "volume": 87677.0, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 0.19127, "high": 0.19202, "low": 0.18636, "close": 0.19089, "volume": 51384.0, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 0.1908, "high": 0.19138, "low": 0.18932, "close": 0.18948, "volume": 89056.0, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 0.19099, "high": 0.19296, "low": 0.19057, "close": 0.19228, "volume": 77447.0, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 0.19228, "high": 0.19362, "low": 0.19145, "close": 0.19208, "volume": 206766.0, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 0.19204, "high": 0.19367, "low": 0.19204, "close": 0.19345, "volume": 67764.0, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 0.1928, "high": 0.19391, "low": 0.19234, "close": 0.19234, "volume": 133592.0, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 0.19251, "high": 0.19252, "low": 0.18392, "close": 0.18399, "volume": 404079.0, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 0.18509, "high": 0.18516, "low": 0.18062, "close": 0.18089, "volume": 182521.0, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 0.18141, "high": 0.18462, "low": 0.17832, "close": 0.18443, "volume": 540229.0, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 0.18489, "high": 0.18613, "low": 0.18442, "close": 0.18581, "volume": 75300.0, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 0.1855, "high": 0.18603, "low": 0.18449, "close": 0.18548, "volume": 132246.0, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 0.18515, "high": 0.18606, "low": 0.18259, "close": 0.18259, "volume": 27795.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 0.18305, "high": 0.18392, "low": 0.18172, "close": 0.18172, "volume": 25597.0, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 0.18155, "high": 0.18395, "low": 0.1809, "close": 0.18113, "volume": 12000.0, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 0.18216, "high": 0.18643, "low": 0.18196, "close": 0.18526, "volume": 157628.0, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 0.18643, "high": 0.18875, "low": 0.18643, "close": 0.18813, "volume": 75328.0, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 0.18793, "high": 0.18935, "low": 0.18726, "close": 0.18935, "volume": 27911.0, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 0.18851, "high": 0.19111, "low": 0.1885, "close": 0.19074, "volume": 40271.0, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 0.19084, "high": 0.19084, "low": 0.18944, "close": 0.18944, "volume": 619.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 0.18955, "high": 0.19081, "low": 0.18908, "close": 0.18908, "volume": 1365.0, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 0.18894, "high": 0.18908, "low": 0.18745, "close": 0.18834, "volume": 29917.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 0.19016, "high": 0.19037, "low": 0.18842, "close": 0.18903, "volume": 3644.0, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 0.18961, "high": 0.18962, "low": 0.18898, "close": 0.18898, "volume": 4660.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 0.18872, "high": 0.19066, "low": 0.18872, "close": 0.19033, "volume": 129402.0, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 0.19045, "high": 0.191, "low": 0.18721, "close": 0.18721, "volume": 52694.0, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 0.18845, "high": 0.19996, "low": 0.18824, "close": 0.19568, "volume": 296414.0, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 0.19594, "high": 0.20678, "low": 0.19594, "close": 0.20634, "volume": 572224.0, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 0.20649, "high": 0.20943, "low": 0.20514, "close": 0.20654, "volume": 360548.0, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 0.20683, "high": 0.20813, "low": 0.20545, "close": 0.20643, "volume": 57523.0, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 0.20695, "high": 0.20931, "low": 0.20649, "close": 0.20662, "volume": 57896.0, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 0.20775, "high": 0.21042, "low": 0.20708, "close": 0.21005, "volume": 103144.0, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 0.21, "high": 0.21393, "low": 0.20922, "close": 0.2116, "volume": 93716.0, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 0.21059, "high": 0.2114, "low": 0.205, "close": 0.20708, "volume": 163282.0, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 0.20771, "high": 0.20852, "low": 0.20612, "close": 0.20777, "volume": 92739.0, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 0.2076, "high": 0.20793, "low": 0.20593, "close": 0.2074, "volume": 72587.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 0.20655, "high": 0.20852, "low": 0.20519, "close": 0.20699, "volume": 102000.0, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 0.20665, "high": 0.20918, "low": 0.20597, "close": 0.20873, "volume": 62172.0, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 0.2095, "high": 0.2095, "low": 0.20695, "close": 0.20839, "volume": 126088.0, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 0.20899, "high": 0.20955, "low": 0.20695, "close": 0.20753, "volume": 76396.0, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 0.20754, "high": 0.209, "low": 0.2072, "close": 0.209, "volume": 55753.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 0.20916, "high": 0.20916, "low": 0.20753, "close": 0.20753, "volume": 19940.0, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 0.20708, "high": 0.21147, "low": 0.20649, "close": 0.21025, "volume": 35319.0, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 0.21089, "high": 0.21269, "low": 0.20936, "close": 0.20965, "volume": 20133.0, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 0.20986, "high": 0.21262, "low": 0.20986, "close": 0.21262, "volume": 1310.0, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 0.21131, "high": 0.21195, "low": 0.21025, "close": 0.21111, "volume": 27333.0, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 0.21112, "high": 0.21112, "low": 0.209, "close": 0.20988, "volume": 8055.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 0.20943, "high": 0.20994, "low": 0.2023, "close": 0.20636, "volume": 310196.0, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 0.20591, "high": 0.20774, "low": 0.20455, "close": 0.20577, "volume": 149715.0, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 0.20688, "high": 0.21285, "low": 0.20557, "close": 0.21151, "volume": 189695.0, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 0.21171, "high": 0.2119, "low": 0.2052, "close": 0.20555, "volume": 48047.0, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 0.20695, "high": 0.21102, "low": 0.20695, "close": 0.21039, "volume": 25018.0, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 0.2109, "high": 0.21151, "low": 0.20852, "close": 0.21056, "volume": 36221.0, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 0.21151, "high": 0.214, "low": 0.21053, "close": 0.214, "volume": 170480.0, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 0.214, "high": 0.21595, "low": 0.21248, "close": 0.21348, "volume": 137856.0, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 0.21482, "high": 0.21676, "low": 0.21482, "close": 0.21549, "volume": 28048.0, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 0.21589, "high": 0.21773, "low": 0.21558, "close": 0.21773, "volume": 153888.0, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 0.21773, "high": 0.218, "low": 0.21533, "close": 0.21533, "volume": 33542.0, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 0.21533, "high": 0.216, "low": 0.21466, "close": 0.21466, "volume": 8786.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 0.21453, "high": 0.21541, "low": 0.2133, "close": 0.21339, "volume": 38347.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 0.21389, "high": 0.21526, "low": 0.21329, "close": 0.21382, "volume": 11236.0, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 0.21301, "high": 0.21315, "low": 0.21122, "close": 0.21122, "volume": 19947.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 0.21122, "high": 0.21122, "low": 0.20892, "close": 0.20892, "volume": 125356.0, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 0.209, "high": 0.209, "low": 0.20675, "close": 0.20767, "volume": 119533.0, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 0.20755, "high": 0.20808, "low": 0.20426, "close": 0.20486, "volume": 110949.0, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 0.2044, "high": 0.20658, "low": 0.2021, "close": 0.20306, "volume": 30342.0, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 0.20348, "high": 0.20451, "low": 0.19613, "close": 0.19982, "volume": 247773.0, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 0.19958, "high": 0.19994, "low": 0.19736, "close": 0.19757, "volume": 25376.0, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 0.19792, "high": 0.20114, "low": 0.19682, "close": 0.19977, "volume": 87010.0, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 0.19977, "high": 0.19978, "low": 0.1989, "close": 0.1989, "volume": 10965.0, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 0.19853, "high": 0.199, "low": 0.19473, "close": 0.19721, "volume": 137095.0, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 0.19771, "high": 0.20022, "low": 0.19771, "close": 0.19913, "volume": 308672.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 0.19897, "high": 0.19897, "low": 0.19595, "close": 0.19626, "volume": 6773.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 0.19683, "high": 0.19872, "low": 0.19333, "close": 0.19812, "volume": 209168.0, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 0.19809, "high": 0.20158, "low": 0.1973, "close": 0.19905, "volume": 191670.0, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 0.19916, "high": 0.20351, "low": 0.19815, "close": 0.20261, "volume": 66888.0, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 0.20314, "high": 0.20649, "low": 0.20263, "close": 0.20273, "volume": 123363.0, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 0.20219, "high": 0.20481, "low": 0.2, "close": 0.20324, "volume": 243815.0, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 0.20381, "high": 0.205, "low": 0.20362, "close": 0.20362, "volume": 62343.0, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 0.20388, "high": 0.2053, "low": 0.20053, "close": 0.20333, "volume": 201997.0, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 0.20333, "high": 0.20413, "low": 0.20333, "close": 0.20413, "volume": 163747.0, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 0.20381, "high": 0.20403, "low": 0.20218, "close": 0.20403, "volume": 35868.0, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 0.20413, "high": 0.20495, "low": 0.20308, "close": 0.20325, "volume": 3962.0, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 0.20347, "high": 0.205, "low": 0.20347, "close": 0.20422, "volume": 2478.0, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 0.20403, "high": 0.20403, "low": 0.20273, "close": 0.2038, "volume": 143023.0, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 0.20368, "high": 0.20403, "low": 0.20273, "close": 0.20365, "volume": 12242.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 0.20479, "high": 0.20666, "low": 0.20479, "close": 0.20498, "volume": 94256.0, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 0.20403, "high": 0.20403, "low": 0.20166, "close": 0.20243, "volume": 25728.0, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 0.20255, "high": 0.20403, "low": 0.20245, "close": 0.20403, "volume": 735.0, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 0.20414, "high": 0.20443, "low": 0.20306, "close": 0.20409, "volume": 828.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 0.20306, "high": 0.20443, "low": 0.2021, "close": 0.20427, "volume": 113377.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 0.20427, "high": 0.20443, "low": 0.204, "close": 0.20443, "volume": 41154.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 0.20421, "high": 0.20813, "low": 0.20421, "close": 0.20627, "volume": 68320.0, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 0.20573, "high": 0.20573, "low": 0.20333, "close": 0.20364, "volume": 43431.0, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 0.20384, "high": 0.20384, "low": 0.20255, "close": 0.20255, "volume": 11949.0, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 0.20277, "high": 0.20277, "low": 0.20089, "close": 0.20273, "volume": 65335.0, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 0.20202, "high": 0.20241, "low": 0.20065, "close": 0.202, "volume": 38971.0, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 0.20172, "high": 0.20181, "low": 0.19741, "close": 0.20058, "volume": 249629.0, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 0.20074, "high": 0.20315, "low": 0.1989, "close": 0.19943, "volume": 148316.0, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 0.19939, "high": 0.20075, "low": 0.1977, "close": 0.19895, "volume": 225745.0, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 0.19897, "high": 0.19997, "low": 0.19881, "close": 0.19891, "volume": 6949.0, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 0.19783, "high": 0.19897, "low": 0.19645, "close": 0.19897, "volume": 227218.0, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 0.19973, "high": 0.19973, "low": 0.1981, "close": 0.1995, "volume": 22296.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 0.19795, "high": 0.19904, "low": 0.1965, "close": 0.1965, "volume": 79714.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 0.19857, "high": 0.19857, "low": 0.19437, "close": 0.19676, "volume": 102304.0, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 0.19646, "high": 0.19768, "low": 0.19444, "close": 0.19444, "volume": 18090.0, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 0.19556, "high": 0.19649, "low": 0.19491, "close": 0.19513, "volume": 26600.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 0.1957, "high": 0.19646, "low": 0.19534, "close": 0.19643, "volume": 18585.0, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 0.19643, "high": 0.1965, "low": 0.19535, "close": 0.1963, "volume": 156476.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 0.19689, "high": 0.19815, "low": 0.19688, "close": 0.1978, "volume": 8048.0, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 0.19762, "high": 0.19896, "low": 0.19757, "close": 0.19757, "volume": 42608.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 0.19731, "high": 0.19731, "low": 0.19646, "close": 0.19646, "volume": 53.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 0.197, "high": 0.19717, "low": 0.19572, "close": 0.19613, "volume": 8171.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 0.19563, "high": 0.19734, "low": 0.19521, "close": 0.1959, "volume": 55679.0, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 0.19646, "high": 0.19947, "low": 0.19646, "close": 0.19923, "volume": 43062.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 0.19771, "high": 0.19771, "low": 0.19669, "close": 0.197, "volume": 2735.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 0.197, "high": 0.19786, "low": 0.19595, "close": 0.19595, "volume": 15083.0, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 0.19635, "high": 0.19897, "low": 0.19079, "close": 0.19821, "volume": 140871.0, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 0.1986, "high": 0.20022, "low": 0.1986, "close": 0.19941, "volume": 66443.0, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 0.19939, "high": 0.20007, "low": 0.19834, "close": 0.20007, "volume": 18303.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 0.20022, "high": 0.20108, "low": 0.19994, "close": 0.19994, "volume": 4755.0, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 0.19994, "high": 0.20019, "low": 0.19752, "close": 0.19752, "volume": 68933.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 0.19782, "high": 0.19809, "low": 0.19399, "close": 0.19521, "volume": 104477.0, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 0.19536, "high": 0.19563, "low": 0.189, "close": 0.189, "volume": 150086.0, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 0.189, "high": 0.19431, "low": 0.1884, "close": 0.19431, "volume": 84469.0, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 0.19458, "high": 0.19458, "low": 0.19088, "close": 0.19123, "volume": 83136.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 0.19072, "high": 0.19115, "low": 0.18875, "close": 0.19026, "volume": 66417.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 0.19024, "high": 0.19074, "low": 0.18636, "close": 0.18757, "volume": 357970.0, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 0.18831, "high": 0.18881, "low": 0.18454, "close": 0.18574, "volume": 94242.0, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 0.18628, "high": 0.18793, "low": 0.1862, "close": 0.18793, "volume": 71783.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 0.1882, "high": 0.1882, "low": 0.18635, "close": 0.18635, "volume": 11192.0, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 0.18766, "high": 0.18875, "low": 0.1875, "close": 0.18806, "volume": 22089.0, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 0.18824, "high": 0.18981, "low": 0.18824, "close": 0.1892, "volume": 27965.0, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 0.18968, "high": 0.19084, "low": 0.18923, "close": 0.18923, "volume": 109200.0, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 0.18923, "high": 0.18957, "low": 0.18865, "close": 0.18957, "volume": 2102.0, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 0.19019, "high": 0.1905, "low": 0.18957, "close": 0.19005, "volume": 5490.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 0.19044, "high": 0.19055, "low": 0.18952, "close": 0.18997, "volume": 3297.0, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 0.18924, "high": 0.18982, "low": 0.18846, "close": 0.18846, "volume": 5930.0, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 0.18875, "high": 0.18875, "low": 0.18201, "close": 0.18308, "volume": 374298.0, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 0.18224, "high": 0.18246, "low": 0.17856, "close": 0.17856, "volume": 511709.0, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 0.17923, "high": 0.17966, "low": 0.1764, "close": 0.17721, "volume": 258208.0, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 0.1769, "high": 0.18173, "low": 0.17675, "close": 0.1789, "volume": 78209.0, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 0.179, "high": 0.179, "low": 0.17583, "close": 0.1789, "volume": 236296.0, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 0.17915, "high": 0.18379, "low": 0.17915, "close": 0.18255, "volume": 102117.0, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 0.18261, "high": 0.18413, "low": 0.18241, "close": 0.18241, "volume": 154320.0, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 0.18345, "high": 0.18444, "low": 0.18103, "close": 0.18333, "volume": 98499.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 0.18318, "high": 0.18334, "low": 0.17981, "close": 0.18141, "volume": 68649.0, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 0.18241, "high": 0.18444, "low": 0.18141, "close": 0.18444, "volume": 236174.0, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 0.1849, "high": 0.18706, "low": 0.18379, "close": 0.18423, "volume": 59211.0, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 0.18424, "high": 0.1847, "low": 0.18336, "close": 0.18376, "volume": 10212.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 0.18502, "high": 0.18614, "low": 0.18482, "close": 0.18483, "volume": 6951.0, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 0.18538, "high": 0.18538, "low": 0.18348, "close": 0.18426, "volume": 9206.0, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 0.18417, "high": 0.18648, "low": 0.18417, "close": 0.18648, "volume": 92779.0, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 0.18653, "high": 0.18745, "low": 0.18653, "close": 0.18744, "volume": 2760.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 0.18765, "high": 0.18765, "low": 0.18551, "close": 0.186, "volume": 4097.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 0.1855, "high": 0.1855, "low": 0.18459, "close": 0.18489, "volume": 37654.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 0.18452, "high": 0.18526, "low": 0.18423, "close": 0.18526, "volume": 3930.0, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 0.1862, "high": 0.18778, "low": 0.18572, "close": 0.18745, "volume": 23161.0, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 0.18757, "high": 0.18813, "low": 0.18563, "close": 0.18563, "volume": 81478.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 0.18612, "high": 0.18747, "low": 0.18592, "close": 0.18747, "volume": 681.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 0.1856, "high": 0.1856, "low": 0.18517, "close": 0.18525, "volume": 3938.0, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 0.1856, "high": 0.18643, "low": 0.1856, "close": 0.18643, "volume": 1362.0, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 0.18655, "high": 0.18742, "low": 0.18655, "close": 0.18742, "volume": 5857.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 0.18732, "high": 0.18974, "low": 0.18732, "close": 0.18768, "volume": 20190.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 0.18748, "high": 0.18748, "low": 0.1871, "close": 0.1871, "volume": 110.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 0.187, "high": 0.1879, "low": 0.18688, "close": 0.1873, "volume": 8624.0, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 0.18714, "high": 0.18766, "low": 0.18675, "close": 0.18732, "volume": 19862.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 0.18762, "high": 0.18784, "low": 0.18739, "close": 0.18784, "volume": 15215.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 0.18809, "high": 0.18809, "low": 0.18712, "close": 0.18712, "volume": 274.0, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 0.18712, "high": 0.18713, "low": 0.18653, "close": 0.1871, "volume": 316742.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 0.18694, "high": 0.18805, "low": 0.18619, "close": 0.18805, "volume": 2128.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 0.18775, "high": 0.18775, "low": 0.18687, "close": 0.1876, "volume": 54945.0, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 0.18767, "high": 0.18767, "low": 0.18639, "close": 0.18677, "volume": 3891.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 0.1871, "high": 0.18982, "low": 0.1871, "close": 0.18982, "volume": 304237.0, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 0.19, "high": 0.19019, "low": 0.18908, "close": 0.18934, "volume": 70858.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 0.18936, "high": 0.18955, "low": 0.18866, "close": 0.18948, "volume": 1608.0, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 0.18982, "high": 0.18987, "low": 0.18958, "close": 0.18958, "volume": 5271.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 0.18891, "high": 0.18969, "low": 0.18891, "close": 0.18902, "volume": 26963.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 0.18914, "high": 0.1895, "low": 0.18914, "close": 0.18942, "volume": 3637.0, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 0.18934, "high": 0.18951, "low": 0.18918, "close": 0.18951, "volume": 95540.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 0.18951, "high": 0.18951, "low": 0.18796, "close": 0.18826, "volume": 76441.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 0.18826, "high": 0.18874, "low": 0.18794, "close": 0.18874, "volume": 21091.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 0.18891, "high": 0.18897, "low": 0.18799, "close": 0.18833, "volume": 16858.0, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 0.18859, "high": 0.19042, "low": 0.18859, "close": 0.19038, "volume": 29311.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 0.18995, "high": 0.19017, "low": 0.18932, "close": 0.19017, "volume": 8125.0, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 0.18979, "high": 0.19112, "low": 0.18979, "close": 0.18989, "volume": 46344.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 0.19036, "high": 0.19036, "low": 0.18882, "close": 0.18922, "volume": 4435.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 0.18905, "high": 0.18905, "low": 0.18831, "close": 0.18832, "volume": 16652.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 0.18982, "high": 0.19072, "low": 0.18673, "close": 0.18673, "volume": 185035.0, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 0.18659, "high": 0.19167, "low": 0.18619, "close": 0.19019, "volume": 237538.0, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 0.1904, "high": 0.19648, "low": 0.18918, "close": 0.19345, "volume": 207981.0, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 0.19446, "high": 0.19563, "low": 0.19296, "close": 0.19296, "volume": 28291.0, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 0.19285, "high": 0.19364, "low": 0.1928, "close": 0.19346, "volume": 44463.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 0.19399, "high": 0.19777, "low": 0.19399, "close": 0.19777, "volume": 83241.0, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 0.19773, "high": 0.19795, "low": 0.19621, "close": 0.1979, "volume": 44512.0, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 0.19789, "high": 0.19795, "low": 0.19601, "close": 0.19629, "volume": 313076.0, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 0.19631, "high": 0.1973, "low": 0.19564, "close": 0.19703, "volume": 39153.0, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 0.19677, "high": 0.1985, "low": 0.19667, "close": 0.1968, "volume": 97453.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 0.197, "high": 0.19752, "low": 0.197, "close": 0.19752, "volume": 23577.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 0.19675, "high": 0.19678, "low": 0.19621, "close": 0.19672, "volume": 11373.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 0.19682, "high": 0.1973, "low": 0.1965, "close": 0.19708, "volume": 110594.0, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 0.19713, "high": 0.19715, "low": 0.19595, "close": 0.19618, "volume": 49087.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 0.196, "high": 0.1973, "low": 0.196, "close": 0.19646, "volume": 233001.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 0.19653, "high": 0.19653, "low": 0.19483, "close": 0.19483, "volume": 73471.0, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 0.19473, "high": 0.19473, "low": 0.19193, "close": 0.19399, "volume": 64810.0, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 0.19399, "high": 0.1947, "low": 0.19399, "close": 0.19416, "volume": 2904.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 0.19353, "high": 0.19521, "low": 0.19327, "close": 0.19521, "volume": 17091.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 0.19465, "high": 0.19968, "low": 0.1941, "close": 0.19906, "volume": 33260.0, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 0.19968, "high": 0.20068, "low": 0.19873, "close": 0.20052, "volume": 63567.0, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 0.20072, "high": 0.2014, "low": 0.19992, "close": 0.2014, "volume": 27735.0, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 0.20111, "high": 0.20222, "low": 0.20111, "close": 0.20174, "volume": 6505.0, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 0.20175, "high": 0.20189, "low": 0.20089, "close": 0.20089, "volume": 17739.0, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 0.20089, "high": 0.20172, "low": 0.2, "close": 0.20044, "volume": 54052.0, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 0.20022, "high": 0.20033, "low": 0.20009, "close": 0.20033, "volume": 2800.0, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 0.20112, "high": 0.20217, "low": 0.19991, "close": 0.19991, "volume": 48325.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 0.19986, "high": 0.20022, "low": 0.19986, "close": 0.20022, "volume": 6198.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 0.19979, "high": 0.20075, "low": 0.19979, "close": 0.20074, "volume": 17771.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 0.20048, "high": 0.20166, "low": 0.20048, "close": 0.20166, "volume": 230201.0, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 0.20155, "high": 0.20155, "low": 0.20018, "close": 0.201, "volume": 5153.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 0.20029, "high": 0.20029, "low": 0.19917, "close": 0.19917, "volume": 40638.0, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 0.19901, "high": 0.19951, "low": 0.19613, "close": 0.19826, "volume": 160266.0, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 0.1986, "high": 0.19891, "low": 0.1969, "close": 0.1981, "volume": 142623.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 0.1981, "high": 0.19841, "low": 0.198, "close": 0.19841, "volume": 6018.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 0.19877, "high": 0.20043, "low": 0.19841, "close": 0.20043, "volume": 37128.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 0.19931, "high": 0.20015, "low": 0.19908, "close": 0.20005, "volume": 80262.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 0.20018, "high": 0.20018, "low": 0.1986, "close": 0.1986, "volume": 68913.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 0.19944, "high": 0.20022, "low": 0.19944, "close": 0.20022, "volume": 35648.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 0.19941, "high": 0.20003, "low": 0.19933, "close": 0.19961, "volume": 6929.0, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 0.19973, "high": 0.20038, "low": 0.19929, "close": 0.20021, "volume": 693.0, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 0.20016, "high": 0.20017, "low": 0.19752, "close": 0.19752, "volume": 38010.0, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 0.19754, "high": 0.19763, "low": 0.19635, "close": 0.19635, "volume": 6200.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 0.19621, "high": 0.19683, "low": 0.19602, "close": 0.19624, "volume": 17959.0, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 0.19625, "high": 0.19625, "low": 0.19281, "close": 0.19298, "volume": 135121.0, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 0.1934, "high": 0.19389, "low": 0.19281, "close": 0.19389, "volume": 22952.0, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 0.19311, "high": 0.19422, "low": 0.19311, "close": 0.19385, "volume": 14077.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 0.19385, "high": 0.19436, "low": 0.19385, "close": 0.19436, "volume": 1209.0, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 0.1937, "high": 0.1938, "low": 0.19213, "close": 0.19302, "volume": 20885.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 0.19331, "high": 0.19386, "low": 0.19255, "close": 0.19384, "volume": 75824.0, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 0.19387, "high": 0.19521, "low": 0.19387, "close": 0.1949, "volume": 10949.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 0.19395, "high": 0.19471, "low": 0.19328, "close": 0.19453, "volume": 211362.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 0.19483, "high": 0.19635, "low": 0.19483, "close": 0.19483, "volume": 90050.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 0.19491, "high": 0.19563, "low": 0.19395, "close": 0.19484, "volume": 64678.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 0.1949, "high": 0.20311, "low": 0.1949, "close": 0.20225, "volume": 207668.0, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 0.20315, "high": 0.20544, "low": 0.20213, "close": 0.20472, "volume": 276625.0, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 0.20482, "high": 0.20506, "low": 0.20036, "close": 0.20036, "volume": 119626.0, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 0.20137, "high": 0.20217, "low": 0.19922, "close": 0.20187, "volume": 155120.0, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 0.20158, "high": 0.20199, "low": 0.20054, "close": 0.20184, "volume": 91470.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 0.20177, "high": 0.20217, "low": 0.20169, "close": 0.20169, "volume": 10664.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 0.20152, "high": 0.20159, "low": 0.19892, "close": 0.19954, "volume": 54665.0, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 0.19953, "high": 0.20022, "low": 0.19586, "close": 0.1989, "volume": 144863.0, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 0.19922, "high": 0.19922, "low": 0.19505, "close": 0.19655, "volume": 157394.0, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 0.19675, "high": 0.19675, "low": 0.1936, "close": 0.19405, "volume": 63105.0, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 0.19373, "high": 0.1954, "low": 0.19269, "close": 0.19319, "volume": 62367.0, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 0.19387, "high": 0.19505, "low": 0.19345, "close": 0.19479, "volume": 39712.0, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 0.19461, "high": 0.19505, "low": 0.19456, "close": 0.19464, "volume": 191140.0, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 0.19356, "high": 0.19363, "low": 0.19269, "close": 0.1936, "volume": 15558.0, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 0.19387, "high": 0.19521, "low": 0.19386, "close": 0.19494, "volume": 345370.0, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 0.19428, "high": 0.19428, "low": 0.18984, "close": 0.19193, "volume": 77084.0, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 0.19193, "high": 0.19194, "low": 0.19157, "close": 0.19158, "volume": 6140.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 0.1914, "high": 0.19167, "low": 0.19074, "close": 0.19126, "volume": 44694.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 0.1915, "high": 0.19164, "low": 0.19149, "close": 0.19164, "volume": 59148.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 0.19074, "high": 0.1912, "low": 0.18994, "close": 0.18994, "volume": 8775.0, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 0.19105, "high": 0.19105, "low": 0.1899, "close": 0.1899, "volume": 14106.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 0.18989, "high": 0.19151, "low": 0.18709, "close": 0.19036, "volume": 28904.0, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 0.1911, "high": 0.19218, "low": 0.19065, "close": 0.19078, "volume": 6413.0, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 0.19102, "high": 0.1924, "low": 0.19019, "close": 0.1924, "volume": 40284.0, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 0.19103, "high": 0.19235, "low": 0.18847, "close": 0.19235, "volume": 140452.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 0.19215, "high": 0.193, "low": 0.18982, "close": 0.19232, "volume": 76104.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 0.19199, "high": 0.1931, "low": 0.19069, "close": 0.19186, "volume": 74450.0, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 0.19146, "high": 0.19175, "low": 0.18997, "close": 0.18997, "volume": 84681.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 0.19039, "high": 0.19114, "low": 0.18982, "close": 0.19114, "volume": 2562.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 0.19084, "high": 0.19219, "low": 0.18891, "close": 0.19033, "volume": 8277.0, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 0.1903, "high": 0.19074, "low": 0.18908, "close": 0.1895, "volume": 7439.0, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 0.18915, "high": 0.18915, "low": 0.18529, "close": 0.18823, "volume": 496259.0, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 0.188, "high": 0.18832, "low": 0.18679, "close": 0.18738, "volume": 17212.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 0.18797, "high": 0.19019, "low": 0.18797, "close": 0.18993, "volume": 27883.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 0.1895, "high": 0.19075, "low": 0.1895, "close": 0.19075, "volume": 102348.0, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 0.19062, "high": 0.19148, "low": 0.19052, "close": 0.19067, "volume": 74698.0, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 0.1907, "high": 0.19127, "low": 0.19029, "close": 0.19035, "volume": 1641.0, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 0.19054, "high": 0.19111, "low": 0.19054, "close": 0.1908, "volume": 2633.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 0.191, "high": 0.19204, "low": 0.19099, "close": 0.19136, "volume": 16082.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 0.19172, "high": 0.19207, "low": 0.19172, "close": 0.19207, "volume": 2309.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 0.19218, "high": 0.19483, "low": 0.19218, "close": 0.19428, "volume": 10922.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 0.19414, "high": 0.19414, "low": 0.19333, "close": 0.19333, "volume": 321.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 0.19446, "high": 0.19486, "low": 0.19409, "close": 0.19413, "volume": 9774.0, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 0.19483, "high": 0.19483, "low": 0.19443, "close": 0.19443, "volume": 1971.0, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 0.19491, "high": 0.19566, "low": 0.19491, "close": 0.19545, "volume": 15719.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 0.19449, "high": 0.19449, "low": 0.19333, "close": 0.19343, "volume": 586.0, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 0.193, "high": 0.19393, "low": 0.19168, "close": 0.19393, "volume": 53393.0, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 0.19349, "high": 0.19501, "low": 0.19281, "close": 0.19441, "volume": 304609.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 0.19442, "high": 0.19537, "low": 0.193, "close": 0.19427, "volume": 186536.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 0.19449, "high": 0.19612, "low": 0.19446, "close": 0.19524, "volume": 29493.0, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 0.19554, "high": 0.19678, "low": 0.19538, "close": 0.19657, "volume": 43792.0, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 0.19632, "high": 0.19718, "low": 0.19521, "close": 0.19667, "volume": 69640.0, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 0.19723, "high": 0.19728, "low": 0.19566, "close": 0.19566, "volume": 73595.0, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 0.1957, "high": 0.19605, "low": 0.19464, "close": 0.19588, "volume": 6511.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 0.19544, "high": 0.19544, "low": 0.19234, "close": 0.19315, "volume": 75668.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 0.19326, "high": 0.19439, "low": 0.19324, "close": 0.19394, "volume": 41359.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 0.19446, "high": 0.19464, "low": 0.1944, "close": 0.19455, "volume": 4969.0, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 0.19458, "high": 0.19476, "low": 0.19429, "close": 0.19447, "volume": 25673.0, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 0.19472, "high": 0.19556, "low": 0.19397, "close": 0.19515, "volume": 13535.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 0.19521, "high": 0.19556, "low": 0.1948, "close": 0.19556, "volume": 2959.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 0.1951, "high": 0.19566, "low": 0.19509, "close": 0.19566, "volume": 15389.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 0.19512, "high": 0.1955, "low": 0.19489, "close": 0.195, "volume": 54411.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 0.1952, "high": 0.19812, "low": 0.19512, "close": 0.19805, "volume": 88546.0, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 0.19748, "high": 0.19815, "low": 0.19728, "close": 0.1975, "volume": 1862.0, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 0.19789, "high": 0.19815, "low": 0.19745, "close": 0.19814, "volume": 15024.0, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 0.19806, "high": 0.19826, "low": 0.19603, "close": 0.19611, "volume": 20741.0, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 0.19682, "high": 0.19759, "low": 0.1967, "close": 0.19716, "volume": 1259.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 0.19734, "high": 0.19734, "low": 0.19701, "close": 0.19701, "volume": 7098.0, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 0.19703, "high": 0.19703, "low": 0.19703, "close": 0.19703, "volume": 101.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 0.19635, "high": 0.19683, "low": 0.19566, "close": 0.19683, "volume": 1289.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 0.19729, "high": 0.20045, "low": 0.19729, "close": 0.19789, "volume": 120946.0, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 0.19776, "high": 0.19787, "low": 0.19567, "close": 0.19724, "volume": 116564.0, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 0.1965, "high": 0.19651, "low": 0.19429, "close": 0.19475, "volume": 39114.0, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 0.19496, "high": 0.19566, "low": 0.19482, "close": 0.19505, "volume": 4922.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 0.19449, "high": 0.19511, "low": 0.19426, "close": 0.1946, "volume": 57098.0, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 0.19502, "high": 0.19566, "low": 0.19484, "close": 0.19533, "volume": 10448.0, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 0.19485, "high": 0.19547, "low": 0.19484, "close": 0.19546, "volume": 4564.0, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 0.19621, "high": 0.19685, "low": 0.19621, "close": 0.19681, "volume": 36209.0, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 0.19715, "high": 0.19771, "low": 0.19715, "close": 0.1977, "volume": 1362.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 0.19782, "high": 0.19801, "low": 0.19717, "close": 0.19801, "volume": 2114.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 0.19766, "high": 0.19835, "low": 0.19764, "close": 0.19796, "volume": 3280.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 0.19792, "high": 0.19792, "low": 0.19774, "close": 0.19775, "volume": 817.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 0.19787, "high": 0.19853, "low": 0.19736, "close": 0.19816, "volume": 1190.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 0.19831, "high": 0.19978, "low": 0.19831, "close": 0.19925, "volume": 35131.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 0.19955, "high": 0.19955, "low": 0.19815, "close": 0.19896, "volume": 16397.0, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 0.19851, "high": 0.19851, "low": 0.19771, "close": 0.19771, "volume": 5511.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 0.19882, "high": 0.19896, "low": 0.19862, "close": 0.19894, "volume": 18665.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 0.19841, "high": 0.19869, "low": 0.19801, "close": 0.19866, "volume": 29313.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 0.19896, "high": 0.19946, "low": 0.19844, "close": 0.19844, "volume": 5229.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 0.19847, "high": 0.1987, "low": 0.19792, "close": 0.19792, "volume": 22697.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 0.19804, "high": 0.19854, "low": 0.19804, "close": 0.19854, "volume": 765.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 0.19795, "high": 0.19795, "low": 0.19771, "close": 0.19771, "volume": 5339.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 0.19759, "high": 0.19759, "low": 0.19683, "close": 0.19712, "volume": 1013.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 0.19698, "high": 0.19735, "low": 0.19698, "close": 0.19735, "volume": 3360.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 0.19792, "high": 0.19826, "low": 0.19792, "close": 0.19826, "volume": 12194.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 0.19786, "high": 0.19786, "low": 0.1971, "close": 0.1975, "volume": 9766.0, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 0.19741, "high": 0.19741, "low": 0.19692, "close": 0.19711, "volume": 20226.0, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 0.19683, "high": 0.19683, "low": 0.19614, "close": 0.19614, "volume": 17935.0, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 0.19622, "high": 0.1966, "low": 0.19614, "close": 0.19654, "volume": 3335.0, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 0.19649, "high": 0.19704, "low": 0.19649, "close": 0.19677, "volume": 4793.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 0.19724, "high": 0.19801, "low": 0.19716, "close": 0.19801, "volume": 14239.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 0.19731, "high": 0.19759, "low": 0.1973, "close": 0.19742, "volume": 107359.0, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 0.1975, "high": 0.19772, "low": 0.19683, "close": 0.19683, "volume": 3073.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 0.19699, "high": 0.19699, "low": 0.19647, "close": 0.1966, "volume": 1636.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 0.19646, "high": 0.19734, "low": 0.19621, "close": 0.19734, "volume": 12868.0, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 0.19709, "high": 0.19709, "low": 0.19648, "close": 0.19649, "volume": 726.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 0.19651, "high": 0.19674, "low": 0.19591, "close": 0.19674, "volume": 20913.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 0.19602, "high": 0.1963, "low": 0.19522, "close": 0.19566, "volume": 30279.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 0.19521, "high": 0.19562, "low": 0.19473, "close": 0.19473, "volume": 29108.0, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 0.19519, "high": 0.1953, "low": 0.19484, "close": 0.19484, "volume": 1203.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 0.19553, "high": 0.1956, "low": 0.19527, "close": 0.1956, "volume": 7120.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 0.19581, "high": 0.19612, "low": 0.19581, "close": 0.19597, "volume": 1239.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 0.19567, "high": 0.19621, "low": 0.19567, "close": 0.19621, "volume": 324.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 0.19609, "high": 0.19646, "low": 0.19609, "close": 0.19646, "volume": 2383.0, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 0.19646, "high": 0.19692, "low": 0.19646, "close": 0.19692, "volume": 788.0, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 0.19669, "high": 0.20074, "low": 0.19668, "close": 0.19931, "volume": 34143.0, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 0.19937, "high": 0.19937, "low": 0.19854, "close": 0.199, "volume": 2388.0, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 0.1985, "high": 0.20222, "low": 0.1985, "close": 0.20169, "volume": 150141.0, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 0.20197, "high": 0.20284, "low": 0.20119, "close": 0.2024, "volume": 16586.0, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 0.2024, "high": 0.20351, "low": 0.20186, "close": 0.2031, "volume": 180842.0, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 0.20274, "high": 0.20293, "low": 0.20218, "close": 0.20226, "volume": 11488.0, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 0.20217, "high": 0.20331, "low": 0.20214, "close": 0.20303, "volume": 30996.0, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 0.20285, "high": 0.20285, "low": 0.20179, "close": 0.20218, "volume": 22060.0, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 0.20262, "high": 0.20262, "low": 0.20223, "close": 0.20259, "volume": 170.0, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 0.2023, "high": 0.20268, "low": 0.20217, "close": 0.20251, "volume": 72689.0, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 0.20201, "high": 0.20229, "low": 0.20166, "close": 0.20178, "volume": 61962.0, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 0.2016, "high": 0.2016, "low": 0.20075, "close": 0.2011, "volume": 154533.0, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 0.20128, "high": 0.20217, "low": 0.20051, "close": 0.20217, "volume": 92049.0, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 0.20217, "high": 0.20694, "low": 0.20217, "close": 0.20576, "volume": 213209.0, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 0.20551, "high": 0.20669, "low": 0.20551, "close": 0.20561, "volume": 136954.0, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 0.20563, "high": 0.20798, "low": 0.20559, "close": 0.20743, "volume": 117111.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 0.20766, "high": 0.20922, "low": 0.20741, "close": 0.20922, "volume": 6073.0, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 0.2089, "high": 0.20947, "low": 0.20759, "close": 0.20776, "volume": 331344.0, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 0.20818, "high": 0.20818, "low": 0.2055, "close": 0.20669, "volume": 326668.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 0.20693, "high": 0.20733, "low": 0.2066, "close": 0.2071, "volume": 52727.0, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 0.20753, "high": 0.20871, "low": 0.20738, "close": 0.20751, "volume": 2461.0, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 0.20724, "high": 0.20807, "low": 0.20665, "close": 0.20733, "volume": 1590.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 0.20796, "high": 0.20857, "low": 0.20544, "close": 0.20616, "volume": 75624.0, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 0.20644, "high": 0.20644, "low": 0.20378, "close": 0.20378, "volume": 245946.0, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 0.20388, "high": 0.20388, "low": 0.20247, "close": 0.20247, "volume": 7651.0, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 0.20279, "high": 0.20327, "low": 0.20263, "close": 0.20327, "volume": 52046.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 0.20307, "high": 0.20339, "low": 0.20185, "close": 0.2032, "volume": 49095.0, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 0.20339, "high": 0.20339, "low": 0.20199, "close": 0.20199, "volume": 970.0, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 0.20257, "high": 0.20375, "low": 0.20089, "close": 0.20329, "volume": 97860.0, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 0.20333, "high": 0.20334, "low": 0.20129, "close": 0.20203, "volume": 155715.0, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 0.202, "high": 0.2034, "low": 0.202, "close": 0.20319, "volume": 1871.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 0.20365, "high": 0.20523, "low": 0.2035, "close": 0.20482, "volume": 13012.0, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 0.20479, "high": 0.20534, "low": 0.20417, "close": 0.20522, "volume": 20494.0, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 0.20503, "high": 0.20557, "low": 0.20457, "close": 0.20548, "volume": 8144.0, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 0.20414, "high": 0.20493, "low": 0.2031, "close": 0.20316, "volume": 43281.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 0.20316, "high": 0.20316, "low": 0.20158, "close": 0.20158, "volume": 7433.0, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 0.20148, "high": 0.20272, "low": 0.20093, "close": 0.2024, "volume": 74552.0, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 0.20136, "high": 0.20222, "low": 0.20085, "close": 0.20096, "volume": 48128.0, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 0.20151, "high": 0.20151, "low": 0.19919, "close": 0.20021, "volume": 71565.0, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 0.20041, "high": 0.20115, "low": 0.19979, "close": 0.19985, "volume": 33122.0, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 0.20115, "high": 0.20148, "low": 0.20048, "close": 0.20098, "volume": 4805.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 0.20092, "high": 0.20118, "low": 0.19853, "close": 0.19911, "volume": 237564.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 0.19934, "high": 0.20007, "low": 0.19872, "close": 0.19941, "volume": 29572.0, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 0.19923, "high": 0.2, "low": 0.19923, "close": 0.2, "volume": 27117.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 0.19997, "high": 0.20008, "low": 0.19834, "close": 0.19854, "volume": 33698.0, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 0.19883, "high": 0.20115, "low": 0.19854, "close": 0.20115, "volume": 9407.0, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 0.20119, "high": 0.20172, "low": 0.20034, "close": 0.20034, "volume": 34949.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 0.20049, "high": 0.20105, "low": 0.20008, "close": 0.20103, "volume": 26971.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 0.2009, "high": 0.2009, "low": 0.19993, "close": 0.19993, "volume": 4876.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 0.20053, "high": 0.20053, "low": 0.20053, "close": 0.20053, "volume": 42.0, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 0.20043, "high": 0.20058, "low": 0.19961, "close": 0.19962, "volume": 17841.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 0.19964, "high": 0.20074, "low": 0.19951, "close": 0.20068, "volume": 28196.0, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 0.20115, "high": 0.20229, "low": 0.20115, "close": 0.20188, "volume": 59893.0, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 0.20179, "high": 0.20288, "low": 0.19704, "close": 0.19969, "volume": 293936.0, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 0.19949, "high": 0.2005, "low": 0.19896, "close": 0.19948, "volume": 74281.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 0.2, "high": 0.20172, "low": 0.19922, "close": 0.20155, "volume": 22075.0, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 0.2019, "high": 0.20222, "low": 0.20146, "close": 0.20209, "volume": 105176.0, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 0.20206, "high": 0.2023, "low": 0.20034, "close": 0.20055, "volume": 59749.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 0.20126, "high": 0.20126, "low": 0.19622, "close": 0.19708, "volume": 189890.0, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 0.19663, "high": 0.19663, "low": 0.19207, "close": 0.19354, "volume": 548685.0, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 0.1926, "high": 0.19361, "low": 0.19039, "close": 0.19272, "volume": 69696.0, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 0.19267, "high": 0.19424, "low": 0.19237, "close": 0.19424, "volume": 51924.0, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 0.19416, "high": 0.19421, "low": 0.19295, "close": 0.1937, "volume": 125301.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 0.1937, "high": 0.194, "low": 0.19314, "close": 0.19337, "volume": 26780.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 0.19353, "high": 0.1948, "low": 0.19303, "close": 0.19333, "volume": 12339.0, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 0.19384, "high": 0.19415, "low": 0.19363, "close": 0.1939, "volume": 8432.0, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 0.19333, "high": 0.19333, "low": 0.19281, "close": 0.19321, "volume": 37205.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 0.1929, "high": 0.1929, "low": 0.19289, "close": 0.19289, "volume": 2120.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 0.19363, "high": 0.19449, "low": 0.19363, "close": 0.19414, "volume": 20504.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 0.19402, "high": 0.19422, "low": 0.19379, "close": 0.19422, "volume": 4093.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 0.19404, "high": 0.19445, "low": 0.19404, "close": 0.19445, "volume": 2059.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 0.19353, "high": 0.19427, "low": 0.19333, "close": 0.19337, "volume": 1291.0, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 0.19336, "high": 0.19356, "low": 0.19281, "close": 0.19309, "volume": 5847.0, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 0.19314, "high": 0.19449, "low": 0.19314, "close": 0.19449, "volume": 24568.0, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 0.19385, "high": 0.19554, "low": 0.19385, "close": 0.19554, "volume": 13381.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 0.19556, "high": 0.19635, "low": 0.19475, "close": 0.19608, "volume": 2421.0, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 0.19646, "high": 0.19946, "low": 0.1933, "close": 0.19383, "volume": 539314.0, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 0.19359, "high": 0.19392, "low": 0.1927, "close": 0.19332, "volume": 61368.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 0.19361, "high": 0.19362, "low": 0.19059, "close": 0.1908, "volume": 301951.0, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 0.19057, "high": 0.19249, "low": 0.19025, "close": 0.19229, "volume": 26016.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 0.19226, "high": 0.19582, "low": 0.192, "close": 0.19544, "volume": 119973.0, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 0.19555, "high": 0.19678, "low": 0.18738, "close": 0.19394, "volume": 900386.0, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 0.19315, "high": 0.19486, "low": 0.1925, "close": 0.194, "volume": 97736.0, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 0.19459, "high": 0.19643, "low": 0.19345, "close": 0.19612, "volume": 230204.0, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 0.19541, "high": 0.19661, "low": 0.19541, "close": 0.19644, "volume": 9773.0, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 0.19558, "high": 0.19584, "low": 0.19483, "close": 0.19483, "volume": 2529.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 0.19462, "high": 0.19462, "low": 0.19167, "close": 0.19231, "volume": 15049.0, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 0.19247, "high": 0.1928, "low": 0.19133, "close": 0.1928, "volume": 77614.0, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 0.1928, "high": 0.19353, "low": 0.19276, "close": 0.19353, "volume": 16720.0, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 0.19351, "high": 0.19446, "low": 0.19329, "close": 0.19381, "volume": 14557.0, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 0.19415, "high": 0.19432, "low": 0.19323, "close": 0.19424, "volume": 93082.0, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 0.19388, "high": 0.19388, "low": 0.18625, "close": 0.18764, "volume": 357318.0, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 0.18745, "high": 0.19136, "low": 0.18741, "close": 0.19136, "volume": 32969.0, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 0.19115, "high": 0.19207, "low": 0.19091, "close": 0.1916, "volume": 7490.0, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 0.191, "high": 0.1932, "low": 0.191, "close": 0.19261, "volume": 12780.0, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 0.19195, "high": 0.19196, "low": 0.19127, "close": 0.19127, "volume": 53401.0, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 0.19103, "high": 0.19103, "low": 0.18937, "close": 0.1897, "volume": 30212.0, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 0.18936, "high": 0.18936, "low": 0.18875, "close": 0.18875, "volume": 841.0, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 0.18855, "high": 0.18875, "low": 0.18781, "close": 0.18781, "volume": 4538.0, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 0.1878, "high": 0.18787, "low": 0.18301, "close": 0.18403, "volume": 160771.0, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 0.1843, "high": 0.18498, "low": 0.18157, "close": 0.18263, "volume": 67628.0, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 0.18211, "high": 0.18351, "low": 0.18153, "close": 0.18264, "volume": 334484.0, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 0.18214, "high": 0.18265, "low": 0.18006, "close": 0.18081, "volume": 177366.0, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 0.18059, "high": 0.18202, "low": 0.17974, "close": 0.18139, "volume": 297779.0, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 0.18163, "high": 0.18163, "low": 0.17841, "close": 0.18037, "volume": 77851.0, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 0.18028, "high": 0.18028, "low": 0.17865, "close": 0.17882, "volume": 53000.0, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 0.17871, "high": 0.17921, "low": 0.17658, "close": 0.1766, "volume": 129755.0, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 0.17656, "high": 0.17973, "low": 0.17656, "close": 0.1796, "volume": 76963.0, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 0.17945, "high": 0.18018, "low": 0.17908, "close": 0.17986, "volume": 21976.0, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 0.18026, "high": 0.18042, "low": 0.17972, "close": 0.18042, "volume": 43058.0, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 0.18045, "high": 0.18294, "low": 0.18006, "close": 0.18287, "volume": 177033.0, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 0.18279, "high": 0.18479, "low": 0.18243, "close": 0.18479, "volume": 15045.0, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 0.18492, "high": 0.18573, "low": 0.18458, "close": 0.18573, "volume": 56546.0, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 0.18561, "high": 0.18563, "low": 0.18351, "close": 0.18439, "volume": 193086.0, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 0.1844, "high": 0.18477, "low": 0.18409, "close": 0.18477, "volume": 51729.0, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 0.18501, "high": 0.18581, "low": 0.18501, "close": 0.18567, "volume": 53218.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 0.18519, "high": 0.18519, "low": 0.18509, "close": 0.18514, "volume": 512.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 0.18478, "high": 0.18482, "low": 0.1844, "close": 0.1844, "volume": 1725.0, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 0.185, "high": 0.18529, "low": 0.1843, "close": 0.1843, "volume": 1776.0, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 0.18487, "high": 0.1854, "low": 0.18392, "close": 0.1854, "volume": 813.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 0.18579, "high": 0.18579, "low": 0.18517, "close": 0.18517, "volume": 13680.0, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 0.18597, "high": 0.18598, "low": 0.18559, "close": 0.18559, "volume": 1689.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 0.18546, "high": 0.18721, "low": 0.18546, "close": 0.18721, "volume": 3241.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 0.18695, "high": 0.18715, "low": 0.185, "close": 0.185, "volume": 112267.0, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 0.18485, "high": 0.18648, "low": 0.18478, "close": 0.18648, "volume": 7212.0, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 0.18635, "high": 0.1868, "low": 0.18529, "close": 0.18652, "volume": 6585.0, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 0.18709, "high": 0.18721, "low": 0.18619, "close": 0.18623, "volume": 1058.0, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 0.1854, "high": 0.18575, "low": 0.18323, "close": 0.18346, "volume": 29906.0, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 0.1832, "high": 0.1844, "low": 0.18298, "close": 0.1844, "volume": 91102.0, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 0.18463, "high": 0.1854, "low": 0.18403, "close": 0.18513, "volume": 16594.0, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 0.18619, "high": 0.18793, "low": 0.18619, "close": 0.18761, "volume": 22016.0, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 0.18747, "high": 0.18844, "low": 0.186, "close": 0.186, "volume": 178167.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 0.18625, "high": 0.18635, "low": 0.18569, "close": 0.18635, "volume": 32866.0, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 0.18642, "high": 0.18687, "low": 0.18613, "close": 0.18613, "volume": 7909.0, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 0.18638, "high": 0.18683, "low": 0.18638, "close": 0.18683, "volume": 3474.0, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 0.1858, "high": 0.18629, "low": 0.18556, "close": 0.18629, "volume": 331.0, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 0.18617, "high": 0.18617, "low": 0.18576, "close": 0.18576, "volume": 242.0, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 0.1855, "high": 0.18615, "low": 0.1854, "close": 0.18607, "volume": 75689.0, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 0.18638, "high": 0.18709, "low": 0.18638, "close": 0.18709, "volume": 2268.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 0.18691, "high": 0.18725, "low": 0.18643, "close": 0.18725, "volume": 353.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 0.18724, "high": 0.18724, "low": 0.18618, "close": 0.18618, "volume": 11785.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 0.18616, "high": 0.18616, "low": 0.1858, "close": 0.18598, "volume": 1585.0, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 0.18575, "high": 0.18709, "low": 0.18575, "close": 0.18699, "volume": 7222.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 0.18729, "high": 0.18768, "low": 0.18729, "close": 0.18768, "volume": 75802.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 0.18754, "high": 0.18792, "low": 0.18689, "close": 0.18689, "volume": 6426.0, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 0.18762, "high": 0.18762, "low": 0.18733, "close": 0.18733, "volume": 392.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 0.187, "high": 0.1872, "low": 0.187, "close": 0.1872, "volume": 3383.0, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 0.18728, "high": 0.18729, "low": 0.18691, "close": 0.18725, "volume": 3977.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 0.18737, "high": 0.18737, "low": 0.18619, "close": 0.18659, "volume": 4522.0, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 0.18693, "high": 0.18693, "low": 0.18553, "close": 0.18553, "volume": 1164.0, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 0.186, "high": 0.18741, "low": 0.186, "close": 0.18645, "volume": 2721.0, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 0.18762, "high": 0.18775, "low": 0.1868, "close": 0.18755, "volume": 7311.0, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 0.18699, "high": 0.18714, "low": 0.18659, "close": 0.18659, "volume": 13733.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 0.18688, "high": 0.1871, "low": 0.18657, "close": 0.1871, "volume": 4103.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 0.18698, "high": 0.18724, "low": 0.18697, "close": 0.18721, "volume": 9347.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 0.18754, "high": 0.18828, "low": 0.18754, "close": 0.18767, "volume": 59848.0, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 0.18807, "high": 0.18807, "low": 0.18643, "close": 0.18643, "volume": 6594.0, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 0.18634, "high": 0.18703, "low": 0.18629, "close": 0.18703, "volume": 83364.0, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 0.18698, "high": 0.18741, "low": 0.18695, "close": 0.18731, "volume": 11027.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 0.18689, "high": 0.18717, "low": 0.1866, "close": 0.18687, "volume": 849.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 0.18702, "high": 0.18711, "low": 0.18614, "close": 0.18614, "volume": 2814.0, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 0.186, "high": 0.18652, "low": 0.186, "close": 0.18628, "volume": 23505.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 0.18634, "high": 0.18665, "low": 0.18603, "close": 0.18665, "volume": 1724.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 0.18631, "high": 0.188, "low": 0.18631, "close": 0.188, "volume": 26647.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 0.18762, "high": 0.18762, "low": 0.18709, "close": 0.18725, "volume": 10023.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 0.18781, "high": 0.18785, "low": 0.18724, "close": 0.18777, "volume": 1553.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 0.18724, "high": 0.18871, "low": 0.18724, "close": 0.18807, "volume": 11927.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 0.18752, "high": 0.18752, "low": 0.18724, "close": 0.18729, "volume": 3925.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 0.18757, "high": 0.18769, "low": 0.1864, "close": 0.1864, "volume": 10980.0, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 0.18619, "high": 0.18619, "low": 0.18498, "close": 0.18499, "volume": 23826.0, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 0.18617, "high": 0.18669, "low": 0.18617, "close": 0.18669, "volume": 2899.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 0.18686, "high": 0.18687, "low": 0.1863, "close": 0.1863, "volume": 2707.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 0.18619, "high": 0.18619, "low": 0.18491, "close": 0.18524, "volume": 4876.0, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 0.1844, "high": 0.1844, "low": 0.183, "close": 0.18395, "volume": 40835.0, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 0.18351, "high": 0.18461, "low": 0.18346, "close": 0.18351, "volume": 36474.0, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 0.18332, "high": 0.18351, "low": 0.18198, "close": 0.18351, "volume": 10944.0, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 0.18379, "high": 0.18394, "low": 0.18294, "close": 0.18394, "volume": 19216.0, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 0.1839, "high": 0.1839, "low": 0.18378, "close": 0.18378, "volume": 2173.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 0.184, "high": 0.184, "low": 0.18241, "close": 0.18277, "volume": 219099.0, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 0.18307, "high": 0.18322, "low": 0.18296, "close": 0.1832, "volume": 18243.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 0.18351, "high": 0.18392, "low": 0.18318, "close": 0.18392, "volume": 77453.0, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 0.18366, "high": 0.18408, "low": 0.18308, "close": 0.18402, "volume": 17265.0, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 0.18402, "high": 0.18643, "low": 0.18402, "close": 0.18643, "volume": 54400.0, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 0.18634, "high": 0.18634, "low": 0.18379, "close": 0.18381, "volume": 197026.0, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 0.18351, "high": 0.18419, "low": 0.18263, "close": 0.18293, "volume": 47754.0, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 0.18259, "high": 0.18259, "low": 0.18016, "close": 0.18075, "volume": 78677.0, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 0.18126, "high": 0.18126, "low": 0.175, "close": 0.175, "volume": 427726.0, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 0.17478, "high": 0.17568, "low": 0.1736, "close": 0.17568, "volume": 65053.0, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 0.17607, "high": 0.17662, "low": 0.17381, "close": 0.17397, "volume": 211565.0, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 0.17389, "high": 0.17436, "low": 0.17126, "close": 0.17299, "volume": 225386.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 0.17271, "high": 0.17435, "low": 0.1724, "close": 0.17353, "volume": 8952.0, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 0.17341, "high": 0.17398, "low": 0.17263, "close": 0.1738, "volume": 20576.0, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 0.17414, "high": 0.17516, "low": 0.17276, "close": 0.17276, "volume": 50197.0, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 0.17318, "high": 0.17352, "low": 0.17163, "close": 0.17163, "volume": 15719.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 0.17271, "high": 0.17486, "low": 0.17271, "close": 0.17457, "volume": 73564.0, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 0.17514, "high": 0.17552, "low": 0.17483, "close": 0.17483, "volume": 2285.0, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 0.17442, "high": 0.17516, "low": 0.17381, "close": 0.17473, "volume": 25299.0, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 0.17492, "high": 0.17568, "low": 0.17386, "close": 0.17492, "volume": 15823.0, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 0.17514, "high": 0.17516, "low": 0.1661, "close": 0.16739, "volume": 578244.0, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 0.1665, "high": 0.16898, "low": 0.1657, "close": 0.16885, "volume": 136154.0, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 0.1688, "high": 0.17146, "low": 0.16866, "close": 0.17146, "volume": 101808.0, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 0.17159, "high": 0.17159, "low": 0.1692, "close": 0.1692, "volume": 31882.0, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 0.16898, "high": 0.16911, "low": 0.16816, "close": 0.16816, "volume": 2823.0, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 0.16785, "high": 0.16785, "low": 0.16534, "close": 0.1656, "volume": 22318.0, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 0.16643, "high": 0.16762, "low": 0.16459, "close": 0.16735, "volume": 144624.0, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 0.16692, "high": 0.16692, "low": 0.16475, "close": 0.16579, "volume": 186709.0, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 0.16572, "high": 0.16734, "low": 0.16447, "close": 0.16734, "volume": 24427.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 0.16691, "high": 0.1694, "low": 0.16572, "close": 0.16902, "volume": 13198.0, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 0.16816, "high": 0.17013, "low": 0.16816, "close": 0.16949, "volume": 16231.0, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 0.16961, "high": 0.17024, "low": 0.16944, "close": 0.16944, "volume": 17792.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 0.16898, "high": 0.17069, "low": 0.1686, "close": 0.17069, "volume": 12412.0, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 0.17084, "high": 0.17093, "low": 0.1698, "close": 0.1698, "volume": 7892.0, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 0.16942, "high": 0.16951, "low": 0.16091, "close": 0.16091, "volume": 638268.0, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 0.16177, "high": 0.16712, "low": 0.16177, "close": 0.1645, "volume": 103312.0, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 0.16412, "high": 0.16412, "low": 0.16095, "close": 0.16197, "volume": 110954.0, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 0.16193, "high": 0.16571, "low": 0.16185, "close": 0.16412, "volume": 27033.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 0.16448, "high": 0.16511, "low": 0.16386, "close": 0.1648, "volume": 26544.0, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 0.1654, "high": 0.16586, "low": 0.16486, "close": 0.16486, "volume": 18029.0, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 0.16519, "high": 0.16682, "low": 0.16519, "close": 0.1659, "volume": 14071.0, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 0.16637, "high": 0.16637, "low": 0.16368, "close": 0.16416, "volume": 17490.0, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 0.16416, "high": 0.16416, "low": 0.16213, "close": 0.16289, "volume": 103408.0, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 0.16253, "high": 0.16762, "low": 0.16095, "close": 0.16702, "volume": 433697.0, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 0.16702, "high": 0.16833, "low": 0.16364, "close": 0.16364, "volume": 159243.0, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 0.1643, "high": 0.16492, "low": 0.15996, "close": 0.16005, "volume": 428596.0, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 0.15999, "high": 0.1611, "low": 0.15633, "close": 0.15888, "volume": 157037.0, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 0.15884, "high": 0.16013, "low": 0.15433, "close": 0.16013, "volume": 288676.0, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 0.16033, "high": 0.16128, "low": 0.15778, "close": 0.15778, "volume": 111382.0, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 0.15796, "high": 0.16064, "low": 0.15138, "close": 0.15884, "volume": 162784.0, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 0.15849, "high": 0.15896, "low": 0.15201, "close": 0.15896, "volume": 232923.0, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 0.15835, "high": 0.16412, "low": 0.15835, "close": 0.16332, "volume": 89163.0, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 0.16331, "high": 0.16412, "low": 0.16218, "close": 0.16282, "volume": 17619.0, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 0.16212, "high": 0.16332, "low": 0.1604, "close": 0.16103, "volume": 2378.0, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 0.16085, "high": 0.16085, "low": 0.15477, "close": 0.16012, "volume": 137832.0, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 0.16027, "high": 0.16435, "low": 0.15968, "close": 0.16411, "volume": 58660.0, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 0.16462, "high": 0.16485, "low": 0.16307, "close": 0.16466, "volume": 36206.0, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 0.16487, "high": 0.16529, "low": 0.1637, "close": 0.16529, "volume": 32557.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 0.16481, "high": 0.16598, "low": 0.16481, "close": 0.16499, "volume": 5832.0, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 0.1645, "high": 0.16505, "low": 0.16417, "close": 0.16488, "volume": 16198.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 0.16537, "high": 0.16537, "low": 0.16537, "close": 0.16537, "volume": 907.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 0.16412, "high": 0.16448, "low": 0.16213, "close": 0.16213, "volume": 2455.0, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 0.16332, "high": 0.16386, "low": 0.16283, "close": 0.16326, "volume": 11203.0, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 0.16321, "high": 0.16321, "low": 0.16144, "close": 0.16182, "volume": 4098.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 0.16136, "high": 0.16411, "low": 0.16136, "close": 0.16411, "volume": 1245.0, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 0.16389, "high": 0.16476, "low": 0.16374, "close": 0.16438, "volume": 2399.0, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 0.16415, "high": 0.16595, "low": 0.16408, "close": 0.16535, "volume": 4270.0, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 0.16577, "high": 0.16683, "low": 0.16386, "close": 0.16642, "volume": 110719.0, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 0.16572, "high": 0.16722, "low": 0.16569, "close": 0.16722, "volume": 20794.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 0.16733, "high": 0.16788, "low": 0.16629, "close": 0.16767, "volume": 112249.0, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 0.167, "high": 0.16799, "low": 0.167, "close": 0.16728, "volume": 68855.0, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 0.16706, "high": 0.16884, "low": 0.16683, "close": 0.1683, "volume": 21153.0, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 0.16814, "high": 0.16814, "low": 0.16734, "close": 0.16735, "volume": 15360.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 0.16746, "high": 0.16816, "low": 0.16734, "close": 0.16743, "volume": 10844.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 0.16683, "high": 0.16683, "low": 0.16604, "close": 0.16619, "volume": 18081.0, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 0.16708, "high": 0.16799, "low": 0.16616, "close": 0.16799, "volume": 13507.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 0.16816, "high": 0.16816, "low": 0.1674, "close": 0.16742, "volume": 357543.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 0.16742, "high": 0.16799, "low": 0.16636, "close": 0.16694, "volume": 162228.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 0.16617, "high": 0.16633, "low": 0.1642, "close": 0.166, "volume": 72942.0, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 0.16613, "high": 0.16734, "low": 0.16533, "close": 0.16681, "volume": 115193.0, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 0.16718, "high": 0.16718, "low": 0.16714, "close": 0.16714, "volume": 584.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 0.16664, "high": 0.16743, "low": 0.16642, "close": 0.16661, "volume": 8149.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 0.16653, "high": 0.16653, "low": 0.1635, "close": 0.16366, "volume": 18872.0, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 0.16372, "high": 0.16379, "low": 0.16332, "close": 0.16332, "volume": 8149.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 0.16355, "high": 0.16412, "low": 0.16282, "close": 0.16332, "volume": 22535.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 0.16328, "high": 0.16361, "low": 0.16306, "close": 0.16332, "volume": 100835.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 0.16344, "high": 0.16361, "low": 0.16269, "close": 0.16318, "volume": 33814.0, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 0.16265, "high": 0.16386, "low": 0.1623, "close": 0.16386, "volume": 13359.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 0.1626, "high": 0.16325, "low": 0.16253, "close": 0.16285, "volume": 600.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 0.16277, "high": 0.16277, "low": 0.16119, "close": 0.1615, "volume": 3286.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 0.16252, "high": 0.16356, "low": 0.16252, "close": 0.16309, "volume": 24244.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 0.16319, "high": 0.16329, "low": 0.1604, "close": 0.16051, "volume": 42620.0, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 0.16065, "high": 0.1621, "low": 0.15884, "close": 0.1594, "volume": 147715.0, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 0.15924, "high": 0.15925, "low": 0.15729, "close": 0.15879, "volume": 168691.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 0.15884, "high": 0.16051, "low": 0.15858, "close": 0.16045, "volume": 61311.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 0.15975, "high": 0.16192, "low": 0.15884, "close": 0.16098, "volume": 22526.0, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 0.16095, "high": 0.16104, "low": 0.15988, "close": 0.16095, "volume": 65172.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 0.16135, "high": 0.16135, "low": 0.15972, "close": 0.15979, "volume": 46739.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 0.16065, "high": 0.16277, "low": 0.16065, "close": 0.16277, "volume": 32730.0, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 0.16285, "high": 0.16285, "low": 0.16095, "close": 0.16174, "volume": 10123.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 0.16127, "high": 0.16127, "low": 0.16051, "close": 0.16095, "volume": 1921.0, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 0.16164, "high": 0.16297, "low": 0.16101, "close": 0.16284, "volume": 143754.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 0.16291, "high": 0.16332, "low": 0.16135, "close": 0.16277, "volume": 78533.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 0.16332, "high": 0.16412, "low": 0.16253, "close": 0.16412, "volume": 11354.0, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 0.16435, "high": 0.16493, "low": 0.16401, "close": 0.16412, "volume": 10057.0, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 0.16395, "high": 0.16423, "low": 0.16392, "close": 0.16392, "volume": 1103.0, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 0.16492, "high": 0.16636, "low": 0.16492, "close": 0.16568, "volume": 5855.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 0.16617, "high": 0.16638, "low": 0.16563, "close": 0.16563, "volume": 7190.0, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 0.1656, "high": 0.16722, "low": 0.1656, "close": 0.16708, "volume": 3651.0, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 0.16722, "high": 0.16733, "low": 0.16615, "close": 0.16615, "volume": 14380.0, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 0.16579, "high": 0.1661, "low": 0.16403, "close": 0.16492, "volume": 56511.0, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 0.16572, "high": 0.16577, "low": 0.16388, "close": 0.16439, "volume": 42189.0, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 0.16437, "high": 0.16437, "low": 0.16235, "close": 0.16412, "volume": 132951.0, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 0.1634, "high": 0.1634, "low": 0.1603, "close": 0.16084, "volume": 47102.0, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 0.16098, "high": 0.1626, "low": 0.16096, "close": 0.16253, "volume": 48626.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 0.16174, "high": 0.16588, "low": 0.1598, "close": 0.1652, "volume": 335299.0, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 0.16506, "high": 0.17024, "low": 0.16492, "close": 0.1693, "volume": 111543.0, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 0.16932, "high": 0.17523, "low": 0.1684, "close": 0.17397, "volume": 217253.0, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 0.17461, "high": 0.17966, "low": 0.17408, "close": 0.17966, "volume": 156888.0, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 0.17972, "high": 0.18156, "low": 0.17737, "close": 0.17899, "volume": 249277.0, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 0.1789, "high": 0.18087, "low": 0.17828, "close": 0.17973, "volume": 17972.0, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 0.18, "high": 0.18057, "low": 0.17896, "close": 0.1804, "volume": 15665.0, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 0.1804, "high": 0.18103, "low": 0.1804, "close": 0.18055, "volume": 3391.0, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 0.18031, "high": 0.18073, "low": 0.1797, "close": 0.18006, "volume": 19517.0, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 0.18006, "high": 0.18006, "low": 0.17839, "close": 0.17867, "volume": 111600.0, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 0.17896, "high": 0.18023, "low": 0.17765, "close": 0.17765, "volume": 44462.0, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 0.17748, "high": 0.18202, "low": 0.17747, "close": 0.18087, "volume": 11510.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 0.18175, "high": 0.18267, "low": 0.18076, "close": 0.18136, "volume": 68757.0, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 0.1813, "high": 0.18329, "low": 0.17985, "close": 0.17985, "volume": 59581.0, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 0.18062, "high": 0.18233, "low": 0.18062, "close": 0.18123, "volume": 1276.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 0.18087, "high": 0.18087, "low": 0.17881, "close": 0.17881, "volume": 17780.0, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 0.17932, "high": 0.18, "low": 0.17786, "close": 0.17999, "volume": 10594.0, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 0.17913, "high": 0.18016, "low": 0.17825, "close": 0.18016, "volume": 1358.0, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 0.18075, "high": 0.18225, "low": 0.17997, "close": 0.18208, "volume": 1689.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 0.18087, "high": 0.18175, "low": 0.17953, "close": 0.17953, "volume": 7650.0, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 0.17989, "high": 0.17989, "low": 0.17989, "close": 0.17989, "volume": 1671.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 0.18087, "high": 0.18087, "low": 0.17874, "close": 0.17875, "volume": 1810.0, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 0.17934, "high": 0.17954, "low": 0.17893, "close": 0.1792, "volume": 19339.0, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 0.17972, "high": 0.17972, "low": 0.17618, "close": 0.17648, "volume": 138133.0, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 0.17587, "high": 0.17614, "low": 0.17436, "close": 0.17575, "volume": 80192.0, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 0.17546, "high": 0.17546, "low": 0.17346, "close": 0.17447, "volume": 40732.0, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 0.17434, "high": 0.17483, "low": 0.17284, "close": 0.17398, "volume": 52950.0, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 0.17435, "high": 0.17505, "low": 0.17435, "close": 0.17451, "volume": 31056.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 0.17469, "high": 0.17571, "low": 0.17432, "close": 0.17571, "volume": 17279.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 0.17559, "high": 0.17559, "low": 0.17389, "close": 0.17476, "volume": 63189.0, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 0.17514, "high": 0.17609, "low": 0.17466, "close": 0.17562, "volume": 81845.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 0.1754, "high": 0.17567, "low": 0.175, "close": 0.17567, "volume": 1830.0, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 0.17557, "high": 0.17623, "low": 0.17528, "close": 0.17569, "volume": 8376.0, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 0.17595, "high": 0.17654, "low": 0.1757, "close": 0.17623, "volume": 50884.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 0.17614, "high": 0.17614, "low": 0.17483, "close": 0.17535, "volume": 18873.0, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 0.17555, "high": 0.17568, "low": 0.17483, "close": 0.17526, "volume": 20121.0, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 0.17517, "high": 0.17535, "low": 0.17213, "close": 0.17222, "volume": 33349.0, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 0.17275, "high": 0.173, "low": 0.17136, "close": 0.17188, "volume": 19132.0, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 0.1723, "high": 0.17338, "low": 0.1723, "close": 0.17289, "volume": 8106.0, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 0.17381, "high": 0.17398, "low": 0.17314, "close": 0.17398, "volume": 1658.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 0.17408, "high": 0.17514, "low": 0.17408, "close": 0.17514, "volume": 17557.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 0.175, "high": 0.17522, "low": 0.175, "close": 0.17522, "volume": 16537.0, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 0.17462, "high": 0.17485, "low": 0.17389, "close": 0.17389, "volume": 1355.0, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 0.17427, "high": 0.17498, "low": 0.17354, "close": 0.17354, "volume": 40762.0, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 0.17314, "high": 0.17415, "low": 0.17263, "close": 0.17415, "volume": 1196.0, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 0.17483, "high": 0.17544, "low": 0.17466, "close": 0.17466, "volume": 34652.0, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 0.17525, "high": 0.17578, "low": 0.17525, "close": 0.17573, "volume": 3999.0, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 0.17565, "high": 0.17654, "low": 0.17565, "close": 0.17591, "volume": 10003.0, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 0.17568, "high": 0.17942, "low": 0.175, "close": 0.1769, "volume": 97917.0, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 0.1772, "high": 0.17921, "low": 0.1772, "close": 0.17826, "volume": 101178.0, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 0.17813, "high": 0.1789, "low": 0.1769, "close": 0.1789, "volume": 2318.0, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 0.17765, "high": 0.17765, "low": 0.17703, "close": 0.17703, "volume": 1219.0, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 0.1769, "high": 0.17834, "low": 0.17675, "close": 0.17834, "volume": 5200.0, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 0.1789, "high": 0.18002, "low": 0.17854, "close": 0.18002, "volume": 15275.0, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 0.18, "high": 0.18037, "low": 0.17913, "close": 0.17939, "volume": 36201.0, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 0.17942, "high": 0.18021, "low": 0.17942, "close": 0.18021, "volume": 5550.0, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 0.17977, "high": 0.17988, "low": 0.17838, "close": 0.17988, "volume": 52070.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 0.18, "high": 0.18141, "low": 0.1789, "close": 0.17928, "volume": 39290.0, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 0.17837, "high": 0.18351, "low": 0.17826, "close": 0.18253, "volume": 47781.0, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 0.18259, "high": 0.18308, "low": 0.18089, "close": 0.18089, "volume": 105594.0, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 0.18087, "high": 0.18167, "low": 0.18016, "close": 0.18049, "volume": 21537.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 0.18131, "high": 0.18187, "low": 0.18131, "close": 0.18187, "volume": 5623.0, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 0.18203, "high": 0.18203, "low": 0.18061, "close": 0.18061, "volume": 8584.0, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 0.18174, "high": 0.18201, "low": 0.18021, "close": 0.18021, "volume": 16119.0, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 0.18157, "high": 0.18157, "low": 0.18065, "close": 0.18065, "volume": 2083.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 0.18153, "high": 0.18163, "low": 0.18119, "close": 0.18163, "volume": 37834.0, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 0.1813, "high": 0.1813, "low": 0.17992, "close": 0.18087, "volume": 7305.0, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 0.18087, "high": 0.18552, "low": 0.18087, "close": 0.18406, "volume": 81850.0, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 0.18485, "high": 0.18501, "low": 0.18236, "close": 0.18244, "volume": 8478.0, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 0.18312, "high": 0.18392, "low": 0.18312, "close": 0.18359, "volume": 17802.0, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 0.18298, "high": 0.18298, "low": 0.18158, "close": 0.18201, "volume": 10936.0, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 0.18263, "high": 0.18392, "low": 0.1826, "close": 0.18331, "volume": 18123.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 0.18288, "high": 0.18288, "low": 0.17897, "close": 0.17944, "volume": 91939.0, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 0.1794, "high": 0.18072, "low": 0.17786, "close": 0.17913, "volume": 30203.0, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 0.17917, "high": 0.18016, "low": 0.17737, "close": 0.17814, "volume": 130562.0, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 0.17814, "high": 0.18032, "low": 0.17814, "close": 0.18018, "volume": 96412.0, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 0.17942, "high": 0.17977, "low": 0.1789, "close": 0.1789, "volume": 2639.0, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 0.17992, "high": 0.18102, "low": 0.17863, "close": 0.17992, "volume": 11797.0, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 0.18087, "high": 0.18118, "low": 0.17992, "close": 0.18089, "volume": 4443.0, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 0.18011, "high": 0.18011, "low": 0.17837, "close": 0.17883, "volume": 11349.0, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 0.1798, "high": 0.18413, "low": 0.17899, "close": 0.18315, "volume": 287979.0, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 0.18308, "high": 0.18404, "low": 0.18181, "close": 0.18181, "volume": 466883.0, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 0.18236, "high": 0.18248, "low": 0.17969, "close": 0.18087, "volume": 42872.0, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 0.18141, "high": 0.18625, "low": 0.18077, "close": 0.18077, "volume": 181477.0, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 0.18069, "high": 0.18429, "low": 0.17985, "close": 0.18316, "volume": 143618.0, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 0.18316, "high": 0.18373, "low": 0.1828, "close": 0.18339, "volume": 15187.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 0.18274, "high": 0.18274, "low": 0.17987, "close": 0.17989, "volume": 23552.0, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 0.18005, "high": 0.18005, "low": 0.17832, "close": 0.17875, "volume": 222008.0, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 0.17832, "high": 0.17832, "low": 0.17706, "close": 0.17791, "volume": 5921.0, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 0.17826, "high": 0.17826, "low": 0.1765, "close": 0.17661, "volume": 1878.0, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 0.17644, "high": 0.17744, "low": 0.17644, "close": 0.17744, "volume": 995.0, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 0.17758, "high": 0.17851, "low": 0.17746, "close": 0.17746, "volume": 10956.0, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 0.17743, "high": 0.17764, "low": 0.17698, "close": 0.17764, "volume": 1956.0, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 0.17826, "high": 0.17826, "low": 0.17719, "close": 0.17756, "volume": 10060.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 0.17826, "high": 0.17834, "low": 0.17668, "close": 0.17786, "volume": 78835.0, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 0.17826, "high": 0.17841, "low": 0.17735, "close": 0.17736, "volume": 25299.0, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 0.1769, "high": 0.17828, "low": 0.17609, "close": 0.17828, "volume": 34474.0, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 0.17797, "high": 0.17797, "low": 0.17544, "close": 0.1759, "volume": 50874.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 0.17613, "high": 0.1769, "low": 0.17568, "close": 0.17573, "volume": 30913.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 0.17631, "high": 0.1765, "low": 0.17453, "close": 0.17569, "volume": 444985.0, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 0.17535, "high": 0.17547, "low": 0.1745, "close": 0.17525, "volume": 45382.0, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 0.17482, "high": 0.17514, "low": 0.1736, "close": 0.1744, "volume": 23011.0, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 0.17398, "high": 0.17416, "low": 0.17267, "close": 0.17267, "volume": 2107.0, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 0.1735, "high": 0.17361, "low": 0.17174, "close": 0.17258, "volume": 20528.0, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 0.17215, "high": 0.17369, "low": 0.17182, "close": 0.17316, "volume": 93756.0, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 0.1723, "high": 0.17277, "low": 0.17173, "close": 0.17219, "volume": 1636.0, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 0.1727, "high": 0.17272, "low": 0.17156, "close": 0.17174, "volume": 17622.0, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 0.17154, "high": 0.17312, "low": 0.1715, "close": 0.17252, "volume": 38320.0, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 0.17307, "high": 0.17307, "low": 0.17122, "close": 0.17132, "volume": 16640.0, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 0.17192, "high": 0.17217, "low": 0.17192, "close": 0.17217, "volume": 1279.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 0.17159, "high": 0.17181, "low": 0.17119, "close": 0.17119, "volume": 32803.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 0.17168, "high": 0.17226, "low": 0.17152, "close": 0.17226, "volume": 1869.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 0.1723, "high": 0.17265, "low": 0.1723, "close": 0.17265, "volume": 3731.0, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 0.17221, "high": 0.17239, "low": 0.17138, "close": 0.17138, "volume": 2897.0, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 0.17128, "high": 0.17435, "low": 0.17128, "close": 0.17417, "volume": 5456.0, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 0.17427, "high": 0.17514, "low": 0.17427, "close": 0.1748, "volume": 133177.0, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 0.1754, "high": 0.17644, "low": 0.1754, "close": 0.17644, "volume": 15028.0, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 0.17654, "high": 0.17693, "low": 0.176, "close": 0.17626, "volume": 5130.0, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 0.17611, "high": 0.17655, "low": 0.17611, "close": 0.17653, "volume": 19310.0, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 0.1764, "high": 0.17812, "low": 0.17629, "close": 0.17812, "volume": 42207.0, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 0.17741, "high": 0.17837, "low": 0.17375, "close": 0.17489, "volume": 159197.0, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 0.17502, "high": 0.17663, "low": 0.17103, "close": 0.17103, "volume": 157501.0, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 0.1711, "high": 0.1711, "low": 0.16816, "close": 0.1691, "volume": 291531.0, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 0.16921, "high": 0.17063, "low": 0.16817, "close": 0.16959, "volume": 37240.0, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 0.16935, "high": 0.16959, "low": 0.16841, "close": 0.16841, "volume": 18180.0, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 0.16837, "high": 0.16899, "low": 0.16736, "close": 0.16899, "volume": 97360.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 0.1694, "high": 0.17085, "low": 0.1694, "close": 0.17085, "volume": 45904.0, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 0.17065, "high": 0.17126, "low": 0.17065, "close": 0.17065, "volume": 535.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 0.16988, "high": 0.17095, "low": 0.1697, "close": 0.17095, "volume": 3759.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 0.17017, "high": 0.17024, "low": 0.1698, "close": 0.17005, "volume": 40092.0, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 0.17024, "high": 0.17146, "low": 0.17024, "close": 0.17042, "volume": 11268.0, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 0.17065, "high": 0.17227, "low": 0.17065, "close": 0.17178, "volume": 7379.0, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 0.17137, "high": 0.17198, "low": 0.17063, "close": 0.17139, "volume": 59797.0, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 0.17111, "high": 0.17549, "low": 0.16951, "close": 0.17432, "volume": 87043.0, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 0.17398, "high": 0.17541, "low": 0.17342, "close": 0.17413, "volume": 77058.0, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 0.17398, "high": 0.17655, "low": 0.17389, "close": 0.17619, "volume": 37470.0, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 0.17625, "high": 0.17673, "low": 0.17568, "close": 0.17673, "volume": 40683.0, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 0.17661, "high": 0.1769, "low": 0.17484, "close": 0.17484, "volume": 227595.0, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 0.17576, "high": 0.1763, "low": 0.17576, "close": 0.17576, "volume": 6358.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 0.17552, "high": 0.17552, "low": 0.1745, "close": 0.17466, "volume": 21314.0, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 0.17518, "high": 0.17662, "low": 0.17518, "close": 0.1758, "volume": 5619.0, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 0.17616, "high": 0.17616, "low": 0.17616, "close": 0.17616, "volume": 26.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 0.17566, "high": 0.17566, "low": 0.1755, "close": 0.1755, "volume": 1292.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 0.17524, "high": 0.17576, "low": 0.17389, "close": 0.17495, "volume": 37829.0, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 0.17427, "high": 0.17789, "low": 0.17314, "close": 0.17606, "volume": 175291.0, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 0.17602, "high": 0.17654, "low": 0.17223, "close": 0.17223, "volume": 136783.0, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 0.17287, "high": 0.17313, "low": 0.1698, "close": 0.17007, "volume": 220542.0, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 0.16977, "high": 0.16977, "low": 0.1655, "close": 0.16564, "volume": 63906.0, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 0.16547, "high": 0.16585, "low": 0.16235, "close": 0.16266, "volume": 371757.0, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 0.16253, "high": 0.16332, "low": 0.1604, "close": 0.16132, "volume": 228641.0, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 0.16122, "high": 0.16259, "low": 0.16017, "close": 0.16134, "volume": 349452.0, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 0.16174, "high": 0.16174, "low": 0.1605, "close": 0.16172, "volume": 41570.0, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 0.1614, "high": 0.16393, "low": 0.1614, "close": 0.16343, "volume": 37639.0, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 0.16348, "high": 0.16545, "low": 0.16345, "close": 0.1641, "volume": 48069.0, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 0.1636, "high": 0.16492, "low": 0.16332, "close": 0.16332, "volume": 9538.0, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 0.16298, "high": 0.16412, "low": 0.16298, "close": 0.16401, "volume": 26415.0, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 0.16388, "high": 0.1652, "low": 0.16387, "close": 0.16511, "volume": 175885.0, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 0.16473, "high": 0.16492, "low": 0.16386, "close": 0.16389, "volume": 114339.0, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 0.16382, "high": 0.16395, "low": 0.15942, "close": 0.1626, "volume": 247348.0, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 0.16315, "high": 0.16435, "low": 0.1626, "close": 0.16435, "volume": 43807.0, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 0.16332, "high": 0.16512, "low": 0.16135, "close": 0.16512, "volume": 77545.0, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 0.16561, "high": 0.16612, "low": 0.16418, "close": 0.16612, "volume": 106008.0, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 0.16497, "high": 0.16497, "low": 0.1636, "close": 0.1636, "volume": 17383.0, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 0.16428, "high": 0.16446, "low": 0.16213, "close": 0.16213, "volume": 8767.0, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 0.16213, "high": 0.16386, "low": 0.16052, "close": 0.16346, "volume": 45994.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 0.16268, "high": 0.16268, "low": 0.16093, "close": 0.16151, "volume": 37364.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 0.16133, "high": 0.16133, "low": 0.1578, "close": 0.16095, "volume": 299050.0, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 0.16129, "high": 0.16177, "low": 0.15832, "close": 0.15916, "volume": 95843.0, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 0.15967, "high": 0.16386, "low": 0.15815, "close": 0.16253, "volume": 168743.0, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 0.16281, "high": 0.16435, "low": 0.16135, "close": 0.16332, "volume": 48065.0, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 0.16267, "high": 0.16465, "low": 0.16226, "close": 0.16394, "volume": 25607.0, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 0.16393, "high": 0.16435, "low": 0.16106, "close": 0.162, "volume": 16464.0, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 0.16176, "high": 0.16304, "low": 0.16133, "close": 0.16133, "volume": 5293.0, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 0.16138, "high": 0.1636, "low": 0.16138, "close": 0.16253, "volume": 22188.0, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 0.16305, "high": 0.16305, "low": 0.15781, "close": 0.1588, "volume": 46398.0, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 0.15805, "high": 0.16055, "low": 0.15805, "close": 0.16035, "volume": 38884.0, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 0.16051, "high": 0.16095, "low": 0.15907, "close": 0.15912, "volume": 21167.0, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 0.15894, "high": 0.15894, "low": 0.15494, "close": 0.15792, "volume": 145919.0, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 0.15751, "high": 0.16013, "low": 0.15751, "close": 0.16013, "volume": 32994.0, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 0.1599, "high": 0.16144, "low": 0.15949, "close": 0.16144, "volume": 5848.0, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 0.16118, "high": 0.16235, "low": 0.16094, "close": 0.16235, "volume": 3888.0, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 0.16245, "high": 0.16277, "low": 0.16243, "close": 0.16275, "volume": 15511.0, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 0.16298, "high": 0.16327, "low": 0.16217, "close": 0.16233, "volume": 52396.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 0.16292, "high": 0.1631, "low": 0.16292, "close": 0.16304, "volume": 5920.0, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 0.16332, "high": 0.16386, "low": 0.16311, "close": 0.1633, "volume": 9158.0, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 0.16316, "high": 0.1636, "low": 0.16283, "close": 0.16313, "volume": 30808.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 0.16309, "high": 0.16309, "low": 0.16093, "close": 0.16093, "volume": 10194.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 0.16143, "high": 0.16226, "low": 0.16124, "close": 0.16142, "volume": 16359.0, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 0.16142, "high": 0.16142, "low": 0.16142, "close": 0.16142, "volume": 0.0, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 0.16171, "high": 0.16188, "low": 0.16146, "close": 0.16146, "volume": 39208.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 0.16226, "high": 0.16308, "low": 0.16226, "close": 0.16279, "volume": 125537.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 0.1629, "high": 0.1636, "low": 0.1628, "close": 0.16293, "volume": 76837.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 0.16348, "high": 0.16398, "low": 0.16348, "close": 0.16398, "volume": 302398.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 0.16339, "high": 0.16393, "low": 0.16315, "close": 0.16358, "volume": 12979.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 0.16279, "high": 0.16356, "low": 0.16206, "close": 0.16332, "volume": 16982.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 0.16359, "high": 0.16462, "low": 0.16315, "close": 0.16458, "volume": 13880.0, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 0.16455, "high": 0.16455, "low": 0.16385, "close": 0.16419, "volume": 249.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 0.16375, "high": 0.16435, "low": 0.16311, "close": 0.16376, "volume": 209555.0, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 0.16386, "high": 0.16399, "low": 0.16253, "close": 0.16282, "volume": 2524.0, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 0.16269, "high": 0.16365, "low": 0.16178, "close": 0.16244, "volume": 2781.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 0.16244, "high": 0.16359, "low": 0.16212, "close": 0.16344, "volume": 5539.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 0.1636, "high": 0.16394, "low": 0.163, "close": 0.16333, "volume": 5694.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 0.16299, "high": 0.16328, "low": 0.1619, "close": 0.16244, "volume": 208991.0, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 0.16179, "high": 0.16179, "low": 0.1604, "close": 0.16174, "volume": 89377.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 0.16172, "high": 0.16362, "low": 0.16172, "close": 0.16356, "volume": 239497.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 0.16352, "high": 0.16429, "low": 0.16352, "close": 0.16367, "volume": 12562.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 0.16332, "high": 0.16332, "low": 0.16332, "close": 0.16332, "volume": 240.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 0.16341, "high": 0.16403, "low": 0.16322, "close": 0.16352, "volume": 16326.0, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 0.16336, "high": 0.16405, "low": 0.16336, "close": 0.16404, "volume": 1062.0, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 0.16315, "high": 0.16412, "low": 0.16308, "close": 0.16412, "volume": 2049.0, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 0.16412, "high": 0.16429, "low": 0.16332, "close": 0.16397, "volume": 4072.0, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 0.16382, "high": 0.16542, "low": 0.16339, "close": 0.16533, "volume": 8852.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 0.16521, "high": 0.1653, "low": 0.16465, "close": 0.1653, "volume": 390.0, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 0.16463, "high": 0.16497, "low": 0.16109, "close": 0.16159, "volume": 237203.0, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 0.16188, "high": 0.16191, "low": 0.16093, "close": 0.16127, "volume": 1160.0, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 0.16112, "high": 0.16174, "low": 0.16036, "close": 0.16095, "volume": 18504.0, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 0.16098, "high": 0.16225, "low": 0.16073, "close": 0.16181, "volume": 14710.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 0.16113, "high": 0.16168, "low": 0.15866, "close": 0.15866, "volume": 69186.0, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 0.15834, "high": 0.15946, "low": 0.15613, "close": 0.15686, "volume": 164162.0, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 0.15666, "high": 0.15692, "low": 0.15384, "close": 0.15574, "volume": 217463.0, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 0.15574, "high": 0.15798, "low": 0.15448, "close": 0.15498, "volume": 41709.0, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 0.15566, "high": 0.15704, "low": 0.15485, "close": 0.15579, "volume": 107226.0, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 0.15599, "high": 0.15769, "low": 0.15585, "close": 0.15745, "volume": 8688.0, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 0.15633, "high": 0.15637, "low": 0.15533, "close": 0.15592, "volume": 73295.0, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 0.15551, "high": 0.1585, "low": 0.15515, "close": 0.15789, "volume": 43133.0, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 0.1579, "high": 0.15969, "low": 0.15533, "close": 0.15869, "volume": 283572.0, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 0.15869, "high": 0.16055, "low": 0.15748, "close": 0.16, "volume": 76595.0, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 0.15964, "high": 0.16, "low": 0.15889, "close": 0.15921, "volume": 24800.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 0.15884, "high": 0.16034, "low": 0.15845, "close": 0.16004, "volume": 113822.0, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 0.1603, "high": 0.16154, "low": 0.16029, "close": 0.16154, "volume": 4956.0, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 0.16157, "high": 0.16192, "low": 0.16122, "close": 0.16122, "volume": 89527.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 0.16123, "high": 0.16123, "low": 0.16071, "close": 0.16104, "volume": 22511.0, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 0.16146, "high": 0.16146, "low": 0.16087, "close": 0.16132, "volume": 12847.0, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 0.16143, "high": 0.16231, "low": 0.16143, "close": 0.16182, "volume": 212785.0, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 0.16182, "high": 0.16182, "low": 0.16182, "close": 0.16182, "volume": 0.0, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 0.16137, "high": 0.16268, "low": 0.16101, "close": 0.16228, "volume": 10797.0, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 0.16245, "high": 0.1627, "low": 0.16242, "close": 0.1627, "volume": 935.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 0.16274, "high": 0.16274, "low": 0.16274, "close": 0.16274, "volume": 153.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 0.16193, "high": 0.16219, "low": 0.16152, "close": 0.16152, "volume": 1284.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 0.16167, "high": 0.16167, "low": 0.15773, "close": 0.15871, "volume": 260679.0, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 0.15877, "high": 0.16475, "low": 0.15832, "close": 0.16221, "volume": 667322.0, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 0.1626, "high": 0.16332, "low": 0.15802, "close": 0.15841, "volume": 683517.0, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 0.15776, "high": 0.16033, "low": 0.15594, "close": 0.16033, "volume": 269629.0, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 0.16062, "high": 0.16062, "low": 0.15577, "close": 0.15623, "volume": 94278.0, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 0.15611, "high": 0.15647, "low": 0.154, "close": 0.1554, "volume": 218836.0, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 0.15447, "high": 0.15462, "low": 0.15194, "close": 0.15229, "volume": 304049.0, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 0.152, "high": 0.15321, "low": 0.15126, "close": 0.15281, "volume": 126360.0, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 0.15196, "high": 0.15196, "low": 0.15073, "close": 0.15194, "volume": 22826.0, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 0.15171, "high": 0.153, "low": 0.15171, "close": 0.153, "volume": 63459.0, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 0.15285, "high": 0.15285, "low": 0.1517, "close": 0.15187, "volume": 21619.0, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 0.15168, "high": 0.15274, "low": 0.14956, "close": 0.15207, "volume": 199064.0, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 0.15224, "high": 0.15322, "low": 0.15224, "close": 0.15234, "volume": 40790.0, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 0.15196, "high": 0.15446, "low": 0.15072, "close": 0.15182, "volume": 104533.0, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 0.15147, "high": 0.15472, "low": 0.15034, "close": 0.15469, "volume": 209846.0, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 0.15472, "high": 0.15533, "low": 0.15232, "close": 0.15533, "volume": 83481.0, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 0.15463, "high": 0.15601, "low": 0.15458, "close": 0.15458, "volume": 59982.0, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 0.15447, "high": 0.15455, "low": 0.15371, "close": 0.15371, "volume": 51576.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 0.15324, "high": 0.15552, "low": 0.15312, "close": 0.15552, "volume": 2698.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 0.15558, "high": 0.15737, "low": 0.15514, "close": 0.15737, "volume": 248733.0, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 0.15744, "high": 0.15753, "low": 0.15632, "close": 0.15746, "volume": 7956.0, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 0.15753, "high": 0.15773, "low": 0.15688, "close": 0.15745, "volume": 2981.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 0.15682, "high": 0.15737, "low": 0.15682, "close": 0.15707, "volume": 624.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 0.15673, "high": 0.15731, "low": 0.15642, "close": 0.15731, "volume": 32981.0, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 0.15726, "high": 0.15726, "low": 0.15626, "close": 0.15626, "volume": 30901.0, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 0.15751, "high": 0.15862, "low": 0.15671, "close": 0.15706, "volume": 140307.0, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 0.15659, "high": 0.16033, "low": 0.15633, "close": 0.15944, "volume": 182331.0, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 0.15884, "high": 0.16133, "low": 0.15884, "close": 0.16091, "volume": 32875.0, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 0.16084, "high": 0.16088, "low": 0.16003, "close": 0.16041, "volume": 20670.0, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 0.16095, "high": 0.16146, "low": 0.16083, "close": 0.16146, "volume": 95574.0, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 0.16157, "high": 0.1627, "low": 0.16157, "close": 0.16159, "volume": 72924.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 0.16253, "high": 0.16253, "low": 0.16161, "close": 0.16169, "volume": 241356.0, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 0.16135, "high": 0.16189, "low": 0.16093, "close": 0.16093, "volume": 292439.0, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 0.16174, "high": 0.16262, "low": 0.16174, "close": 0.16225, "volume": 5207.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 0.16213, "high": 0.16213, "low": 0.16154, "close": 0.16178, "volume": 1431.0, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 0.16135, "high": 0.16135, "low": 0.15996, "close": 0.16118, "volume": 201013.0, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 0.16074, "high": 0.16135, "low": 0.16017, "close": 0.16134, "volume": 1295.0, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 0.16122, "high": 0.16226, "low": 0.16115, "close": 0.1612, "volume": 25394.0, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 0.1612, "high": 0.1612, "low": 0.15928, "close": 0.15958, "volume": 247430.0, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 0.15947, "high": 0.15997, "low": 0.15874, "close": 0.15874, "volume": 5293.0, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 0.15874, "high": 0.15874, "low": 0.15562, "close": 0.15584, "volume": 28024.0, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 0.15703, "high": 0.15733, "low": 0.15602, "close": 0.15724, "volume": 9954.0, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 0.15734, "high": 0.159, "low": 0.15734, "close": 0.159, "volume": 19994.0, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 0.15856, "high": 0.1593, "low": 0.15833, "close": 0.15833, "volume": 463.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 0.15799, "high": 0.15817, "low": 0.15753, "close": 0.15817, "volume": 12528.0, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 0.15867, "high": 0.15867, "low": 0.15843, "close": 0.15844, "volume": 1301.0, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 0.15844, "high": 0.15884, "low": 0.15843, "close": 0.15884, "volume": 2279.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 0.15861, "high": 0.15861, "low": 0.15849, "close": 0.15849, "volume": 3544.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 0.15849, "high": 0.15849, "low": 0.15759, "close": 0.15759, "volume": 7414.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 0.15707, "high": 0.15759, "low": 0.15611, "close": 0.15759, "volume": 62494.0, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 0.15784, "high": 0.15952, "low": 0.1542, "close": 0.1542, "volume": 71696.0, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 0.15461, "high": 0.15525, "low": 0.15196, "close": 0.1523, "volume": 247357.0, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 0.15198, "high": 0.15296, "low": 0.14861, "close": 0.14909, "volume": 381928.0, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 0.14938, "high": 0.14961, "low": 0.14709, "close": 0.14756, "volume": 104768.0, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 0.14763, "high": 0.14881, "low": 0.14749, "close": 0.14881, "volume": 124379.0, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 0.1484, "high": 0.15072, "low": 0.1484, "close": 0.1503, "volume": 80223.0, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 0.15094, "high": 0.15422, "low": 0.15046, "close": 0.15422, "volume": 109597.0, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 0.15374, "high": 0.15374, "low": 0.15276, "close": 0.153, "volume": 20951.0, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 0.15315, "high": 0.155, "low": 0.15315, "close": 0.15425, "volume": 56602.0, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 0.15412, "high": 0.15515, "low": 0.15358, "close": 0.15408, "volume": 9771.0, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 0.15471, "high": 0.1563, "low": 0.15459, "close": 0.15604, "volume": 206782.0, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 0.1563, "high": 0.15831, "low": 0.1563, "close": 0.15831, "volume": 44060.0, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 0.15829, "high": 0.15829, "low": 0.15777, "close": 0.15778, "volume": 778.0, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 0.15778, "high": 0.15832, "low": 0.15689, "close": 0.15832, "volume": 48532.0, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 0.15853, "high": 0.15865, "low": 0.15794, "close": 0.15794, "volume": 5474.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 0.15794, "high": 0.15798, "low": 0.15655, "close": 0.15655, "volume": 1262.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 0.15785, "high": 0.15785, "low": 0.15785, "close": 0.15785, "volume": 44.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 0.15782, "high": 0.15782, "low": 0.15781, "close": 0.15781, "volume": 1855.0, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 0.15763, "high": 0.15763, "low": 0.15722, "close": 0.15722, "volume": 4046.0, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 0.15752, "high": 0.15752, "low": 0.15752, "close": 0.15752, "volume": 158.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 0.15759, "high": 0.15769, "low": 0.15737, "close": 0.15769, "volume": 2874.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 0.1579, "high": 0.159, "low": 0.1579, "close": 0.15895, "volume": 18289.0, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 0.15862, "high": 0.15953, "low": 0.15786, "close": 0.15786, "volume": 48270.0, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 0.15774, "high": 0.15929, "low": 0.15622, "close": 0.15873, "volume": 58449.0, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 0.1585, "high": 0.15895, "low": 0.15729, "close": 0.15757, "volume": 18756.0, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 0.1577, "high": 0.1577, "low": 0.1501, "close": 0.1501, "volume": 491971.0, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 0.15079, "high": 0.15157, "low": 0.14768, "close": 0.14805, "volume": 555157.0, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 0.14792, "high": 0.1495, "low": 0.147, "close": 0.14721, "volume": 59892.0, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 0.147, "high": 0.14979, "low": 0.14639, "close": 0.14979, "volume": 77702.0, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 0.14935, "high": 0.15006, "low": 0.14834, "close": 0.14951, "volume": 189202.0, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 0.1495, "high": 0.15249, "low": 0.1495, "close": 0.15106, "volume": 39130.0, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 0.1518, "high": 0.15295, "low": 0.1518, "close": 0.15268, "volume": 3148.0, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 0.1527, "high": 0.15272, "low": 0.14884, "close": 0.14884, "volume": 34450.0, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 0.14901, "high": 0.15078, "low": 0.14901, "close": 0.14995, "volume": 7053.0, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 0.15061, "high": 0.15099, "low": 0.14984, "close": 0.15022, "volume": 1856.0, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 0.14961, "high": 0.14981, "low": 0.14538, "close": 0.14545, "volume": 62782.0, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 0.14565, "high": 0.14813, "low": 0.14565, "close": 0.14785, "volume": 121043.0, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 0.14665, "high": 0.14764, "low": 0.14538, "close": 0.14764, "volume": 70718.0, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 0.14772, "high": 0.14811, "low": 0.1463, "close": 0.1464, "volume": 16806.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 0.14618, "high": 0.14668, "low": 0.14542, "close": 0.14606, "volume": 28838.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 0.14606, "high": 0.14606, "low": 0.13814, "close": 0.14035, "volume": 278481.0, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 0.1398, "high": 0.14223, "low": 0.1398, "close": 0.14131, "volume": 32240.0, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 0.14191, "high": 0.14191, "low": 0.138, "close": 0.13835, "volume": 123914.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 0.13793, "high": 0.13897, "low": 0.13718, "close": 0.1383, "volume": 111688.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 0.1386, "high": 0.13897, "low": 0.13645, "close": 0.1367, "volume": 146002.0, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 0.13672, "high": 0.13963, "low": 0.13339, "close": 0.1388, "volume": 289684.0, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 0.13843, "high": 0.14084, "low": 0.13843, "close": 0.14084, "volume": 81973.0, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 0.14035, "high": 0.14198, "low": 0.13897, "close": 0.14148, "volume": 177925.0, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 0.14133, "high": 0.14133, "low": 0.13752, "close": 0.13752, "volume": 54924.0, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 0.13748, "high": 0.14126, "low": 0.13588, "close": 0.14126, "volume": 160054.0, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 0.14133, "high": 0.14319, "low": 0.14122, "close": 0.14163, "volume": 36525.0, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 0.14153, "high": 0.14231, "low": 0.13864, "close": 0.1409, "volume": 18160.0, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 0.14148, "high": 0.14154, "low": 0.13953, "close": 0.13953, "volume": 172876.0, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 0.13923, "high": 0.13987, "low": 0.13768, "close": 0.13944, "volume": 79264.0, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 0.13935, "high": 0.14155, "low": 0.13935, "close": 0.14148, "volume": 16263.0, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 0.14097, "high": 0.14142, "low": 0.13669, "close": 0.13686, "volume": 41118.0, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 0.13706, "high": 0.14066, "low": 0.13588, "close": 0.14049, "volume": 6560.0, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 0.1402, "high": 0.14109, "low": 0.13979, "close": 0.14013, "volume": 51999.0, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 0.14066, "high": 0.14135, "low": 0.14019, "close": 0.14073, "volume": 4131.0, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 0.14026, "high": 0.14026, "low": 0.13892, "close": 0.13924, "volume": 9915.0, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 0.13979, "high": 0.13985, "low": 0.13892, "close": 0.13955, "volume": 3916.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 0.13872, "high": 0.13872, "low": 0.1358, "close": 0.13689, "volume": 33567.0, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 0.13782, "high": 0.13782, "low": 0.13606, "close": 0.1372, "volume": 1616.0, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 0.13635, "high": 0.13945, "low": 0.13588, "close": 0.13914, "volume": 3891.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 0.139, "high": 0.13979, "low": 0.1389, "close": 0.13979, "volume": 5371.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 0.13922, "high": 0.13922, "low": 0.13565, "close": 0.13634, "volume": 87776.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 0.13708, "high": 0.13979, "low": 0.13611, "close": 0.13806, "volume": 26564.0, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 0.13773, "high": 0.13773, "low": 0.1362, "close": 0.13669, "volume": 1193.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 0.13702, "high": 0.13892, "low": 0.13702, "close": 0.13892, "volume": 435.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 0.13806, "high": 0.13806, "low": 0.13674, "close": 0.13723, "volume": 8762.0, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 0.13675, "high": 0.1372, "low": 0.1358, "close": 0.13611, "volume": 30926.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 0.13716, "high": 0.13893, "low": 0.13716, "close": 0.13892, "volume": 18886.0, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 0.13868, "high": 0.13881, "low": 0.13729, "close": 0.13803, "volume": 5229.0, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 0.13839, "high": 0.13968, "low": 0.13839, "close": 0.13925, "volume": 11017.0, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 0.13905, "high": 0.13926, "low": 0.13888, "close": 0.13914, "volume": 5435.0, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 0.13885, "high": 0.13986, "low": 0.13885, "close": 0.13963, "volume": 20314.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 0.13977, "high": 0.14007, "low": 0.13913, "close": 0.13983, "volume": 10487.0, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 0.14008, "high": 0.14008, "low": 0.13912, "close": 0.13912, "volume": 2823.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 0.13948, "high": 0.13996, "low": 0.13948, "close": 0.13974, "volume": 2473.0, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 0.14009, "high": 0.14235, "low": 0.13963, "close": 0.14169, "volume": 99594.0, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 0.14137, "high": 0.14137, "low": 0.14025, "close": 0.14055, "volume": 4887.0, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 0.14023, "high": 0.1405, "low": 0.13966, "close": 0.13971, "volume": 17360.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 0.14028, "high": 0.14209, "low": 0.14028, "close": 0.14157, "volume": 91039.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 0.14228, "high": 0.14313, "low": 0.14135, "close": 0.14313, "volume": 17924.0, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 0.14233, "high": 0.14276, "low": 0.14197, "close": 0.14244, "volume": 6141.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 0.143, "high": 0.14458, "low": 0.143, "close": 0.14385, "volume": 4084.0, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 0.14346, "high": 0.14346, "low": 0.14312, "close": 0.14312, "volume": 297.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 0.14368, "high": 0.14368, "low": 0.143, "close": 0.143, "volume": 265.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 0.14231, "high": 0.14231, "low": 0.14207, "close": 0.14207, "volume": 147.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 80.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 0.14347, "high": 0.14391, "low": 0.14321, "close": 0.14391, "volume": 3979.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 0.143, "high": 0.14363, "low": 0.143, "close": 0.14363, "volume": 726.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 0.14391, "high": 0.14412, "low": 0.14348, "close": 0.1436, "volume": 210490.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 0.14385, "high": 0.14517, "low": 0.14385, "close": 0.14517, "volume": 55195.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 0.14522, "high": 0.14528, "low": 0.1444, "close": 0.14515, "volume": 70240.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 0.1457, "high": 0.14618, "low": 0.14467, "close": 0.14467, "volume": 6910.0, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 0.14513, "high": 0.14774, "low": 0.14512, "close": 0.1473, "volume": 63890.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 0.14736, "high": 0.14746, "low": 0.14575, "close": 0.14575, "volume": 55115.0, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 0.14544, "high": 0.14563, "low": 0.14471, "close": 0.1449, "volume": 20958.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 0.14533, "high": 0.14647, "low": 0.14526, "close": 0.14618, "volume": 3171.0, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 0.14618, "high": 0.14724, "low": 0.14593, "close": 0.14701, "volume": 11779.0, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 0.14645, "high": 0.14693, "low": 0.14637, "close": 0.14648, "volume": 11379.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 0.14655, "high": 0.14743, "low": 0.14591, "close": 0.14743, "volume": 8028.0, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 0.14726, "high": 0.1473, "low": 0.1465, "close": 0.14725, "volume": 23696.0, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 0.14746, "high": 0.14746, "low": 0.14465, "close": 0.14465, "volume": 49314.0, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 0.14447, "high": 0.14575, "low": 0.14378, "close": 0.1453, "volume": 87505.0, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 0.14483, "high": 0.1459, "low": 0.14428, "close": 0.1459, "volume": 39452.0, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 0.14606, "high": 0.14913, "low": 0.14606, "close": 0.14695, "volume": 163633.0, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 0.14694, "high": 0.14853, "low": 0.14694, "close": 0.1474, "volume": 216898.0, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 0.14735, "high": 0.14771, "low": 0.14467, "close": 0.1451, "volume": 29401.0, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 0.14586, "high": 0.14881, "low": 0.14586, "close": 0.14771, "volume": 41840.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 0.1475, "high": 0.1475, "low": 0.14615, "close": 0.1468, "volume": 6817.0, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 0.14663, "high": 0.14663, "low": 0.14632, "close": 0.14632, "volume": 314.0, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 0.14586, "high": 0.14618, "low": 0.14586, "close": 0.14618, "volume": 426.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 0.14688, "high": 0.14688, "low": 0.144, "close": 0.14506, "volume": 13322.0, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 0.14519, "high": 0.14586, "low": 0.14519, "close": 0.14586, "volume": 59.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 0.14531, "high": 0.14531, "low": 0.14501, "close": 0.14501, "volume": 30851.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 0.14495, "high": 0.14528, "low": 0.14461, "close": 0.14528, "volume": 27815.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 0.14586, "high": 0.14639, "low": 0.14586, "close": 0.14639, "volume": 165.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 0.14519, "high": 0.14639, "low": 0.14296, "close": 0.14519, "volume": 122044.0, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 0.14586, "high": 0.14766, "low": 0.14498, "close": 0.14655, "volume": 52526.0, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 0.14781, "high": 0.14838, "low": 0.14687, "close": 0.14764, "volume": 41316.0, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 0.14766, "high": 0.15196, "low": 0.14766, "close": 0.15196, "volume": 105451.0, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 0.15257, "high": 0.15289, "low": 0.15172, "close": 0.15268, "volume": 17176.0, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 0.15291, "high": 0.1531, "low": 0.15221, "close": 0.15243, "volume": 4824.0, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 0.15316, "high": 0.15379, "low": 0.153, "close": 0.15312, "volume": 39027.0, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 0.15292, "high": 0.15292, "low": 0.15174, "close": 0.15203, "volume": 22157.0, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 0.15268, "high": 0.15296, "low": 0.15233, "close": 0.15275, "volume": 9118.0, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 0.15286, "high": 0.15286, "low": 0.15209, "close": 0.15209, "volume": 577.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 0.15187, "high": 0.15208, "low": 0.15096, "close": 0.15208, "volume": 25121.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 0.15169, "high": 0.15238, "low": 0.15137, "close": 0.15137, "volume": 1920.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 0.15127, "high": 0.15154, "low": 0.15035, "close": 0.15035, "volume": 1445.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 0.15122, "high": 0.15147, "low": 0.15093, "close": 0.15109, "volume": 1464.0, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 0.15156, "high": 0.15194, "low": 0.15106, "close": 0.15194, "volume": 19571.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 0.15183, "high": 0.15183, "low": 0.15106, "close": 0.15162, "volume": 2776.0, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 0.15144, "high": 0.15144, "low": 0.15142, "close": 0.15142, "volume": 1645.0, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 0.15034, "high": 0.15034, "low": 0.1494, "close": 0.1494, "volume": 227566.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 0.1494, "high": 0.14957, "low": 0.14836, "close": 0.14855, "volume": 100714.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 0.1486, "high": 0.1486, "low": 0.14761, "close": 0.14761, "volume": 9933.0, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 0.14829, "high": 0.14888, "low": 0.14829, "close": 0.14888, "volume": 6155.0, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 0.14901, "high": 0.14901, "low": 0.14887, "close": 0.14891, "volume": 604.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 0.1487, "high": 0.14989, "low": 0.1487, "close": 0.1496, "volume": 50369.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 0.14921, "high": 0.14921, "low": 0.14781, "close": 0.14781, "volume": 110342.0, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 0.14821, "high": 0.14872, "low": 0.14582, "close": 0.14753, "volume": 183596.0, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 0.14684, "high": 0.14827, "low": 0.14631, "close": 0.14768, "volume": 164449.0, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 0.14832, "high": 0.15061, "low": 0.14832, "close": 0.15012, "volume": 108465.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 0.14953, "high": 0.15194, "low": 0.14916, "close": 0.15139, "volume": 90304.0, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 0.15096, "high": 0.15199, "low": 0.15096, "close": 0.15173, "volume": 1679.0, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 0.15074, "high": 0.15102, "low": 0.14853, "close": 0.15102, "volume": 68752.0, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 0.15132, "high": 0.15345, "low": 0.15132, "close": 0.1531, "volume": 32779.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 0.15297, "high": 0.15297, "low": 0.15249, "close": 0.15266, "volume": 15675.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 0.15265, "high": 0.15321, "low": 0.15132, "close": 0.1527, "volume": 80769.0, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 0.15305, "high": 0.15501, "low": 0.15296, "close": 0.15321, "volume": 74270.0, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 0.15317, "high": 0.15323, "low": 0.15317, "close": 0.15323, "volume": 306.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 0.15259, "high": 0.15382, "low": 0.15213, "close": 0.15298, "volume": 10652.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 0.15257, "high": 0.15262, "low": 0.15196, "close": 0.15196, "volume": 3654.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 0.15175, "high": 0.15204, "low": 0.15036, "close": 0.15036, "volume": 22585.0, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 0.15071, "high": 0.15076, "low": 0.15022, "close": 0.15024, "volume": 1613.0, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 0.15103, "high": 0.15196, "low": 0.15103, "close": 0.15196, "volume": 269952.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 0.1517, "high": 0.1517, "low": 0.15119, "close": 0.15119, "volume": 7903.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 0.15205, "high": 0.15205, "low": 0.15205, "close": 0.15205, "volume": 10615.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 0.15241, "high": 0.15241, "low": 0.15148, "close": 0.15148, "volume": 333.0, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 0.15131, "high": 0.15131, "low": 0.15006, "close": 0.15035, "volume": 4392.0, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 0.15038, "high": 0.15057, "low": 0.14984, "close": 0.15057, "volume": 10865.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 0.15033, "high": 0.15048, "low": 0.14996, "close": 0.14996, "volume": 30226.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 0.15014, "high": 0.15014, "low": 0.14881, "close": 0.14965, "volume": 76909.0, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 0.1495, "high": 0.15097, "low": 0.1495, "close": 0.15063, "volume": 71921.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 0.15047, "high": 0.15215, "low": 0.14981, "close": 0.14996, "volume": 147932.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 0.15062, "high": 0.15132, "low": 0.15006, "close": 0.1502, "volume": 92761.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 0.15097, "high": 0.15257, "low": 0.15097, "close": 0.15191, "volume": 24000.0, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 0.15274, "high": 0.15599, "low": 0.15229, "close": 0.15583, "volume": 163417.0, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 0.15597, "high": 0.15665, "low": 0.15519, "close": 0.15639, "volume": 79286.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 0.15656, "high": 0.15656, "low": 0.15562, "close": 0.15599, "volume": 13371.0, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 0.15607, "high": 0.1562, "low": 0.15512, "close": 0.15541, "volume": 11834.0, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 0.15513, "high": 0.15584, "low": 0.15501, "close": 0.15558, "volume": 24094.0, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 0.15572, "high": 0.15579, "low": 0.15547, "close": 0.15574, "volume": 23126.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 0.1552, "high": 0.1552, "low": 0.15447, "close": 0.15455, "volume": 21116.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 0.15489, "high": 0.15525, "low": 0.15413, "close": 0.1546, "volume": 6890.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 0.15422, "high": 0.15505, "low": 0.15422, "close": 0.1546, "volume": 524.0, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 0.15514, "high": 0.15573, "low": 0.15486, "close": 0.15486, "volume": 52003.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 0.15407, "high": 0.15407, "low": 0.15385, "close": 0.15385, "volume": 380.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 0.15409, "high": 0.15463, "low": 0.15409, "close": 0.15463, "volume": 9886.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 0.15434, "high": 0.1547, "low": 0.15382, "close": 0.15382, "volume": 518.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 0.15382, "high": 0.15382, "low": 0.15382, "close": 0.15382, "volume": 0.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 0.15441, "high": 0.15441, "low": 0.15441, "close": 0.15441, "volume": 505.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 0.15398, "high": 0.15398, "low": 0.15321, "close": 0.15321, "volume": 19060.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 0.15369, "high": 0.15447, "low": 0.15369, "close": 0.15447, "volume": 2052.0, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 0.15321, "high": 0.15321, "low": 0.15265, "close": 0.15275, "volume": 1250.0, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 0.15265, "high": 0.15281, "low": 0.15253, "close": 0.15281, "volume": 11794.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 0.15242, "high": 0.15242, "low": 0.1523, "close": 0.1523, "volume": 3358.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 0.1524, "high": 0.15278, "low": 0.1524, "close": 0.15278, "volume": 99.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 0.15265, "high": 0.15265, "low": 0.1523, "close": 0.1523, "volume": 3436.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 0.15282, "high": 0.15382, "low": 0.15275, "close": 0.15382, "volume": 17582.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 0.15319, "high": 0.15398, "low": 0.15282, "close": 0.15306, "volume": 61748.0, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 0.15323, "high": 0.15323, "low": 0.15289, "close": 0.15289, "volume": 17023.0, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 0.15327, "high": 0.15351, "low": 0.15303, "close": 0.15351, "volume": 10811.0, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 0.15386, "high": 0.15386, "low": 0.15385, "close": 0.15385, "volume": 16178.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 0.15388, "high": 0.15447, "low": 0.15388, "close": 0.15447, "volume": 155.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 0.154, "high": 0.15467, "low": 0.15397, "close": 0.15397, "volume": 7411.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 0.15393, "high": 0.15393, "low": 0.15253, "close": 0.15253, "volume": 42097.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 0.15281, "high": 0.15305, "low": 0.15268, "close": 0.15268, "volume": 20760.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 0.15249, "high": 0.15255, "low": 0.1517, "close": 0.15225, "volume": 21804.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 0.15132, "high": 0.15141, "low": 0.15007, "close": 0.15007, "volume": 3967.0, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 0.15027, "high": 0.15081, "low": 0.14982, "close": 0.15081, "volume": 28148.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 0.1508, "high": 0.1508, "low": 0.1508, "close": 0.1508, "volume": 18620.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 0.15092, "high": 0.15093, "low": 0.15092, "close": 0.15093, "volume": 1321.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 0.15103, "high": 0.15106, "low": 0.15065, "close": 0.15106, "volume": 2499.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 0.14971, "high": 0.15029, "low": 0.14971, "close": 0.15029, "volume": 70.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 0.15029, "high": 0.15029, "low": 0.15029, "close": 0.15029, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 0.14999, "high": 0.15289, "low": 0.14999, "close": 0.1525, "volume": 80076.0, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 0.15321, "high": 0.15321, "low": 0.15233, "close": 0.15264, "volume": 63801.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 0.1524, "high": 0.1524, "low": 0.15204, "close": 0.15224, "volume": 195.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 0.15196, "high": 0.15196, "low": 0.14986, "close": 0.15011, "volume": 26541.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 0.15104, "high": 0.15104, "low": 0.15102, "close": 0.15102, "volume": 759.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 0.15093, "high": 0.15289, "low": 0.15039, "close": 0.15265, "volume": 89696.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 0.15291, "high": 0.15376, "low": 0.15196, "close": 0.15245, "volume": 92305.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 0.15257, "high": 0.15533, "low": 0.15257, "close": 0.15362, "volume": 69398.0, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 0.15325, "high": 0.15325, "low": 0.15055, "close": 0.15055, "volume": 32593.0, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 0.15042, "high": 0.15086, "low": 0.14881, "close": 0.14926, "volume": 53090.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 0.14966, "high": 0.14966, "low": 0.14837, "close": 0.14936, "volume": 64974.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 0.15006, "high": 0.15106, "low": 0.15006, "close": 0.15106, "volume": 20781.0, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 0.15057, "high": 0.15112, "low": 0.15013, "close": 0.15112, "volume": 18233.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 0.15101, "high": 0.15101, "low": 0.14992, "close": 0.14992, "volume": 10365.0, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 0.14987, "high": 0.15048, "low": 0.14987, "close": 0.15, "volume": 27130.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 0.15035, "high": 0.15048, "low": 0.15029, "close": 0.15029, "volume": 8995.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 0.15043, "high": 0.15043, "low": 0.15019, "close": 0.15025, "volume": 1265.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 0.15043, "high": 0.15099, "low": 0.15042, "close": 0.15063, "volume": 765.0, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 0.15023, "high": 0.15023, "low": 0.14977, "close": 0.14988, "volume": 65837.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 0.15021, "high": 0.15021, "low": 0.14965, "close": 0.14988, "volume": 5013.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 0.14991, "high": 0.15062, "low": 0.14991, "close": 0.15062, "volume": 6659.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 0.14995, "high": 0.14995, "low": 0.14979, "close": 0.14979, "volume": 5367.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 0.14965, "high": 0.14965, "low": 0.14872, "close": 0.1489, "volume": 30144.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 0.14892, "high": 0.14892, "low": 0.1489, "close": 0.1489, "volume": 7388.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 0.14931, "high": 0.14931, "low": 0.1493, "close": 0.1493, "volume": 6902.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 0.14926, "high": 0.14926, "low": 0.14912, "close": 0.14912, "volume": 2328.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 0.14923, "high": 0.14923, "low": 0.14923, "close": 0.14923, "volume": 67.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 0.14923, "high": 0.14923, "low": 0.14923, "close": 0.14923, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 0.14941, "high": 0.14941, "low": 0.14941, "close": 0.14941, "volume": 132.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 0.14907, "high": 0.14924, "low": 0.14907, "close": 0.14924, "volume": 23745.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 0.14845, "high": 0.14856, "low": 0.14845, "close": 0.14856, "volume": 568.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 0.14844, "high": 0.14961, "low": 0.14844, "close": 0.14938, "volume": 11936.0, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 0.14915, "high": 0.14915, "low": 0.14851, "close": 0.14882, "volume": 85622.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 0.14849, "high": 0.14849, "low": 0.14761, "close": 0.14806, "volume": 13511.0, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 0.14755, "high": 0.14814, "low": 0.1473, "close": 0.14814, "volume": 43208.0, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 0.1483, "high": 0.14837, "low": 0.14814, "close": 0.14814, "volume": 9104.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 0.14808, "high": 0.14881, "low": 0.14808, "close": 0.14881, "volume": 1580.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 0.1489, "high": 0.14899, "low": 0.1489, "close": 0.14899, "volume": 503.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 0.14893, "high": 0.14893, "low": 0.14818, "close": 0.14818, "volume": 2437.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 528.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 0.14852, "high": 0.14852, "low": 0.14852, "close": 0.14852, "volume": 269.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 0.14898, "high": 0.14898, "low": 0.14895, "close": 0.14895, "volume": 408.0, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 0.14933, "high": 0.14933, "low": 0.14851, "close": 0.14851, "volume": 7245.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 0.1486, "high": 0.14919, "low": 0.14854, "close": 0.14918, "volume": 11899.0, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 0.14922, "high": 0.14922, "low": 0.14902, "close": 0.14902, "volume": 41683.0, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 0.14891, "high": 0.14891, "low": 0.14847, "close": 0.14874, "volume": 1172.0, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 0.14889, "high": 0.14893, "low": 0.14889, "close": 0.14889, "volume": 1497.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 0.14897, "high": 0.14897, "low": 0.14897, "close": 0.14897, "volume": 101.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 0.14927, "high": 0.14949, "low": 0.14903, "close": 0.14938, "volume": 29089.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 0.14936, "high": 0.14936, "low": 0.14936, "close": 0.14936, "volume": 935.0, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 0.14936, "high": 0.14936, "low": 0.14936, "close": 0.14936, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 0.14877, "high": 0.14877, "low": 0.14877, "close": 0.14877, "volume": 100.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 0.14989, "high": 0.14989, "low": 0.14956, "close": 0.14956, "volume": 10085.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 0.14961, "high": 0.15056, "low": 0.14961, "close": 0.1503, "volume": 23633.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 0.14981, "high": 0.14981, "low": 0.14939, "close": 0.14948, "volume": 22055.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 0.14928, "high": 0.14944, "low": 0.14908, "close": 0.14933, "volume": 17496.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 0.14919, "high": 0.15033, "low": 0.14919, "close": 0.15032, "volume": 323.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 0.15006, "high": 0.15026, "low": 0.14982, "close": 0.15026, "volume": 2076.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 0.14978, "high": 0.1499, "low": 0.14961, "close": 0.1499, "volume": 9047.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 0.15005, "high": 0.15005, "low": 0.14968, "close": 0.14968, "volume": 35654.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 0.15, "high": 0.15026, "low": 0.15, "close": 0.15026, "volume": 14655.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 0.14891, "high": 0.14891, "low": 0.14856, "close": 0.14889, "volume": 414.0, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 0.14894, "high": 0.14985, "low": 0.14879, "close": 0.14903, "volume": 23696.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 0.1483, "high": 0.14835, "low": 0.146, "close": 0.146, "volume": 70818.0, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 0.14598, "high": 0.14598, "low": 0.13905, "close": 0.13968, "volume": 373253.0, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 0.139, "high": 0.1401, "low": 0.139, "close": 0.1395, "volume": 14101.0, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 0.13901, "high": 0.13901, "low": 0.13853, "close": 0.13853, "volume": 27223.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 0.13829, "high": 0.13829, "low": 0.1371, "close": 0.13729, "volume": 31153.0, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 0.13709, "high": 0.13766, "low": 0.13691, "close": 0.13691, "volume": 4870.0, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 0.13725, "high": 0.13725, "low": 0.1369, "close": 0.1369, "volume": 121661.0, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 0.13737, "high": 0.13739, "low": 0.13691, "close": 0.13691, "volume": 44009.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 0.1371, "high": 0.1378, "low": 0.1369, "close": 0.13767, "volume": 124916.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 0.13813, "high": 0.13821, "low": 0.13757, "close": 0.13797, "volume": 51579.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 0.13735, "high": 0.13735, "low": 0.1372, "close": 0.13727, "volume": 8553.0, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 0.13747, "high": 0.13751, "low": 0.13736, "close": 0.13736, "volume": 72810.0, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 39132.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 0.1369, "high": 0.13699, "low": 0.13487, "close": 0.13699, "volume": 133420.0, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 0.13617, "high": 0.13668, "low": 0.135, "close": 0.135, "volume": 28765.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 0.13556, "high": 0.13644, "low": 0.13491, "close": 0.13501, "volume": 48555.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 0.13494, "high": 0.13513, "low": 0.13196, "close": 0.13396, "volume": 168626.0, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 0.13388, "high": 0.13388, "low": 0.13239, "close": 0.13239, "volume": 40703.0, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 0.13331, "high": 0.13331, "low": 0.1323, "close": 0.1323, "volume": 477.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 0.13322, "high": 0.13382, "low": 0.13284, "close": 0.13286, "volume": 6021.0, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 0.13351, "high": 0.13351, "low": 0.13271, "close": 0.13314, "volume": 14562.0, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 0.13389, "high": 0.13475, "low": 0.13361, "close": 0.13396, "volume": 55269.0, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 0.13381, "high": 0.13523, "low": 0.13112, "close": 0.13508, "volume": 358380.0, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 0.13518, "high": 0.13615, "low": 0.13518, "close": 0.13615, "volume": 8541.0, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 0.13573, "high": 0.13639, "low": 0.13549, "close": 0.13549, "volume": 35670.0, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 0.13554, "high": 0.13596, "low": 0.13507, "close": 0.13544, "volume": 10263.0, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 0.13664, "high": 0.13713, "low": 0.13582, "close": 0.13586, "volume": 18860.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 0.13578, "high": 0.13651, "low": 0.13555, "close": 0.13606, "volume": 3232.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 0.13562, "high": 0.13642, "low": 0.13549, "close": 0.13619, "volume": 19856.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 0.13643, "high": 0.13643, "low": 0.13603, "close": 0.13612, "volume": 4035.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 0.1362, "high": 0.1362, "low": 0.13574, "close": 0.13574, "volume": 6236.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 0.13603, "high": 0.13603, "low": 0.13603, "close": 0.13603, "volume": 1494.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 0.13539, "high": 0.13539, "low": 0.13539, "close": 0.13539, "volume": 68.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 0.13495, "high": 0.13495, "low": 0.13454, "close": 0.13454, "volume": 260.0, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 0.13474, "high": 0.13578, "low": 0.13474, "close": 0.13578, "volume": 5034.0, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 0.13665, "high": 0.13704, "low": 0.13665, "close": 0.13704, "volume": 259.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 0.13639, "high": 0.13696, "low": 0.13628, "close": 0.13683, "volume": 881.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 0.13697, "high": 0.13697, "low": 0.1367, "close": 0.1367, "volume": 28.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 0.13737, "high": 0.13823, "low": 0.13737, "close": 0.13823, "volume": 58175.0, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 0.13793, "high": 0.1412, "low": 0.13793, "close": 0.14087, "volume": 68647.0, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 0.14179, "high": 0.14767, "low": 0.14179, "close": 0.14604, "volume": 97274.0, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 0.14613, "high": 0.1468, "low": 0.14515, "close": 0.14536, "volume": 9738.0, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 0.14536, "high": 0.14706, "low": 0.14536, "close": 0.14646, "volume": 1230.0, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 0.1461, "high": 0.14663, "low": 0.14599, "close": 0.14599, "volume": 33255.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 0.14605, "high": 0.14623, "low": 0.14552, "close": 0.14609, "volume": 1661.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 0.14591, "high": 0.14591, "low": 0.14482, "close": 0.14482, "volume": 1982.0, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 0.14482, "high": 0.14582, "low": 0.14482, "close": 0.14536, "volume": 202408.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 0.14608, "high": 0.14653, "low": 0.14608, "close": 0.14648, "volume": 4236.0, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 0.14669, "high": 0.14712, "low": 0.14586, "close": 0.14586, "volume": 24952.0, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 0.14566, "high": 0.14611, "low": 0.14566, "close": 0.14594, "volume": 5151.0, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 0.14599, "high": 0.14643, "low": 0.14587, "close": 0.14639, "volume": 8264.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 0.14643, "high": 0.14755, "low": 0.14643, "close": 0.14739, "volume": 4003.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 0.14737, "high": 0.14778, "low": 0.14728, "close": 0.14751, "volume": 3994.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 0.14737, "high": 0.14931, "low": 0.14737, "close": 0.14931, "volume": 10290.0, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 0.14947, "high": 0.15072, "low": 0.14919, "close": 0.15043, "volume": 5631.0, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 0.15092, "high": 0.15196, "low": 0.15, "close": 0.15023, "volume": 78174.0, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 0.15045, "high": 0.15077, "low": 0.15018, "close": 0.15061, "volume": 41813.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 0.15115, "high": 0.15115, "low": 0.14995, "close": 0.15027, "volume": 1229.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 0.15026, "high": 0.1506, "low": 0.15014, "close": 0.15014, "volume": 12236.0, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 0.15002, "high": 0.15002, "low": 0.14965, "close": 0.14965, "volume": 265.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 0.14949, "high": 0.1499, "low": 0.14929, "close": 0.1499, "volume": 15671.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 0.15011, "high": 0.15011, "low": 0.14974, "close": 0.14974, "volume": 583.0, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 0.14966, "high": 0.14966, "low": 0.14954, "close": 0.14954, "volume": 1747.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 0.14895, "high": 0.15072, "low": 0.14664, "close": 0.14924, "volume": 90320.0, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 0.14851, "high": 0.14969, "low": 0.14804, "close": 0.14909, "volume": 65392.0, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 0.14921, "high": 0.15033, "low": 0.14877, "close": 0.15033, "volume": 10664.0, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 0.15072, "high": 0.15172, "low": 0.15051, "close": 0.15163, "volume": 22574.0, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 0.15169, "high": 0.15183, "low": 0.15078, "close": 0.15078, "volume": 16809.0, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 0.1508, "high": 0.1508, "low": 0.15067, "close": 0.15067, "volume": 762.0, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 0.15082, "high": 0.15103, "low": 0.15031, "close": 0.15031, "volume": 853.0, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 0.15135, "high": 0.15225, "low": 0.15125, "close": 0.15225, "volume": 2244.0, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 0.15244, "high": 0.15275, "low": 0.15143, "close": 0.15238, "volume": 6119.0, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 0.15289, "high": 0.15321, "low": 0.15137, "close": 0.15137, "volume": 6874.0, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 0.15195, "high": 0.15195, "low": 0.15075, "close": 0.15142, "volume": 5637.0, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 0.15257, "high": 0.15259, "low": 0.15126, "close": 0.15126, "volume": 8362.0, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 0.15133, "high": 0.15257, "low": 0.15133, "close": 0.15186, "volume": 7874.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 0.15176, "high": 0.15176, "low": 0.15097, "close": 0.15097, "volume": 2503.0, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 0.15131, "high": 0.15131, "low": 0.15075, "close": 0.15098, "volume": 7780.0, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 0.15097, "high": 0.15097, "low": 0.14999, "close": 0.15009, "volume": 47696.0, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 0.15017, "high": 0.15089, "low": 0.14997, "close": 0.15024, "volume": 75888.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 0.15048, "high": 0.15048, "low": 0.14936, "close": 0.14973, "volume": 3407.0, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 0.14976, "high": 0.14976, "low": 0.14946, "close": 0.14947, "volume": 1372.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 0.14996, "high": 0.14996, "low": 0.14995, "close": 0.14995, "volume": 1581.0, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 0.14995, "high": 0.14995, "low": 0.14993, "close": 0.14993, "volume": 439.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 0.14929, "high": 0.14939, "low": 0.1492, "close": 0.14939, "volume": 1554.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 0.14899, "high": 0.14903, "low": 0.14899, "close": 0.14903, "volume": 2094.0, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 0.14969, "high": 0.14969, "low": 0.14886, "close": 0.14953, "volume": 44872.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 0.14965, "high": 0.14965, "low": 0.1479, "close": 0.1479, "volume": 85285.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 0.14855, "high": 0.151, "low": 0.14855, "close": 0.15012, "volume": 73887.0, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 0.1495, "high": 0.14963, "low": 0.14949, "close": 0.14963, "volume": 32236.0, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 0.14936, "high": 0.14938, "low": 0.14827, "close": 0.14827, "volume": 30321.0, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 0.14948, "high": 0.14959, "low": 0.14838, "close": 0.14838, "volume": 9380.0, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 0.14827, "high": 0.14827, "low": 0.14583, "close": 0.14759, "volume": 69135.0, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 0.14827, "high": 0.14852, "low": 0.14769, "close": 0.1483, "volume": 2010.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 0.14844, "high": 0.14844, "low": 0.1472, "close": 0.1472, "volume": 2756.0, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 0.14741, "high": 0.14835, "low": 0.14736, "close": 0.14784, "volume": 8724.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 0.14805, "high": 0.14807, "low": 0.14713, "close": 0.14738, "volume": 22484.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 0.14779, "high": 0.1483, "low": 0.14746, "close": 0.14803, "volume": 10010.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 0.14786, "high": 0.14822, "low": 0.14769, "close": 0.14769, "volume": 796.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 0.14762, "high": 0.14806, "low": 0.14761, "close": 0.14806, "volume": 8869.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 0.14739, "high": 0.14767, "low": 0.14739, "close": 0.14761, "volume": 2090.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 0.14713, "high": 0.14713, "low": 0.14694, "close": 0.14694, "volume": 4140.0, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 0.1463, "high": 0.14636, "low": 0.1463, "close": 0.14636, "volume": 137.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 0.14668, "high": 0.14705, "low": 0.14668, "close": 0.14672, "volume": 6947.0, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 0.14754, "high": 0.14755, "low": 0.1472, "close": 0.14729, "volume": 230397.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 23.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 0.14586, "high": 0.14586, "low": 0.14434, "close": 0.14439, "volume": 42607.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 0.14503, "high": 0.14524, "low": 0.14503, "close": 0.14515, "volume": 1392.0, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 0.14461, "high": 0.14461, "low": 0.14381, "close": 0.14381, "volume": 37071.0, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 0.14381, "high": 0.14381, "low": 0.14381, "close": 0.14381, "volume": 0.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 0.14448, "high": 0.1447, "low": 0.14327, "close": 0.14331, "volume": 45227.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 0.1429, "high": 0.14297, "low": 0.14191, "close": 0.14266, "volume": 50653.0, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 0.14311, "high": 0.1444, "low": 0.14231, "close": 0.14231, "volume": 140680.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 0.1422, "high": 0.1422, "low": 0.13785, "close": 0.13905, "volume": 134614.0, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 0.13883, "high": 0.13944, "low": 0.13834, "close": 0.13905, "volume": 65835.0, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 0.13864, "high": 0.13906, "low": 0.13766, "close": 0.138, "volume": 75865.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 0.1375, "high": 0.1393, "low": 0.13748, "close": 0.1393, "volume": 22428.0, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 0.13893, "high": 0.13893, "low": 0.13807, "close": 0.1382, "volume": 16391.0, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 0.13858, "high": 0.13883, "low": 0.13831, "close": 0.13881, "volume": 20485.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 0.1388, "high": 0.13912, "low": 0.13804, "close": 0.13912, "volume": 61720.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 0.13937, "high": 0.13937, "low": 0.13936, "close": 0.13936, "volume": 2760.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 0.13923, "high": 0.13983, "low": 0.13913, "close": 0.13983, "volume": 1101.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 0.13996, "high": 0.14028, "low": 0.13963, "close": 0.13981, "volume": 5884.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 0.13981, "high": 0.13981, "low": 0.13981, "close": 0.13981, "volume": 0.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 0.13934, "high": 0.14036, "low": 0.13931, "close": 0.13931, "volume": 1725.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 0.13931, "high": 0.13931, "low": 0.13931, "close": 0.13931, "volume": 570.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 0.13955, "high": 0.13955, "low": 0.13915, "close": 0.13915, "volume": 1548.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 0.13917, "high": 0.13924, "low": 0.13917, "close": 0.13924, "volume": 96.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 0.13908, "high": 0.13945, "low": 0.13902, "close": 0.13945, "volume": 1074.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 0.13941, "high": 0.13941, "low": 0.13871, "close": 0.13871, "volume": 108638.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 0.13882, "high": 0.13882, "low": 0.13858, "close": 0.13858, "volume": 12823.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 0.13908, "high": 0.13936, "low": 0.139, "close": 0.139, "volume": 7449.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 0.13961, "high": 0.13961, "low": 0.1395, "close": 0.1395, "volume": 335.0, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 0.13961, "high": 0.13973, "low": 0.13961, "close": 0.13973, "volume": 2311.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 0.13974, "high": 0.13975, "low": 0.13974, "close": 0.13975, "volume": 1787.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 0.13981, "high": 0.14061, "low": 0.13978, "close": 0.13978, "volume": 23514.0, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 0.1398, "high": 0.13983, "low": 0.13912, "close": 0.13966, "volume": 63859.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 0.14012, "high": 0.14012, "low": 0.14012, "close": 0.14012, "volume": 36.0, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 0.14007, "high": 0.14009, "low": 0.13962, "close": 0.1397, "volume": 4087.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 0.13967, "high": 0.14027, "low": 0.13951, "close": 0.13991, "volume": 78117.0, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 0.13988, "high": 0.13988, "low": 0.139, "close": 0.1394, "volume": 42285.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 0.13937, "high": 0.13953, "low": 0.13937, "close": 0.13953, "volume": 4096.0, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 0.14027, "high": 0.14027, "low": 0.13992, "close": 0.13992, "volume": 35120.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 0.13996, "high": 0.14014, "low": 0.13974, "close": 0.13974, "volume": 4062.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 0.1393, "high": 0.13971, "low": 0.1393, "close": 0.13971, "volume": 1074.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 0.13992, "high": 0.14035, "low": 0.13992, "close": 0.14021, "volume": 19522.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 0.13976, "high": 0.13976, "low": 0.13975, "close": 0.13975, "volume": 1636.0, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 0.14005, "high": 0.14005, "low": 0.1398, "close": 0.1398, "volume": 1708.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 0.14016, "high": 0.14016, "low": 0.13998, "close": 0.14001, "volume": 76459.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 0.14039, "high": 0.14039, "low": 0.13983, "close": 0.13983, "volume": 4340.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 0.14021, "high": 0.14021, "low": 0.13985, "close": 0.14003, "volume": 5208.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 0.14081, "high": 0.14081, "low": 0.14081, "close": 0.14081, "volume": 15.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 0.14068, "high": 0.14068, "low": 0.13933, "close": 0.13933, "volume": 15588.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 0.13937, "high": 0.13937, "low": 0.13891, "close": 0.13916, "volume": 11406.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 0.13939, "high": 0.13939, "low": 0.13874, "close": 0.13878, "volume": 3836.0, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 0.13878, "high": 0.13926, "low": 0.13878, "close": 0.1391, "volume": 57944.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 0.13863, "high": 0.13907, "low": 0.13863, "close": 0.13907, "volume": 1438.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 1661.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 0.13941, "high": 0.13941, "low": 0.13801, "close": 0.13847, "volume": 1864.0, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 0.13759, "high": 0.13759, "low": 0.13496, "close": 0.13503, "volume": 173872.0, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 0.13498, "high": 0.13911, "low": 0.13498, "close": 0.13868, "volume": 142602.0, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 0.13909, "high": 0.13909, "low": 0.13833, "close": 0.13891, "volume": 17380.0, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 0.13905, "high": 0.14188, "low": 0.13881, "close": 0.1417, "volume": 59699.0, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 0.14226, "high": 0.14287, "low": 0.14178, "close": 0.14229, "volume": 18322.0, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 0.14196, "high": 0.14202, "low": 0.14139, "close": 0.142, "volume": 5567.0, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 0.14165, "high": 0.14224, "low": 0.14165, "close": 0.14224, "volume": 2298.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 0.14115, "high": 0.14115, "low": 0.13857, "close": 0.13857, "volume": 2699.0, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 0.13911, "high": 0.13911, "low": 0.13598, "close": 0.13774, "volume": 113279.0, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 0.13785, "high": 0.13832, "low": 0.13743, "close": 0.13796, "volume": 2812.0, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 0.13843, "high": 0.13908, "low": 0.13843, "close": 0.13892, "volume": 19572.0, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 0.13832, "high": 0.14158, "low": 0.13829, "close": 0.13944, "volume": 31913.0, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 0.13956, "high": 0.14075, "low": 0.13956, "close": 0.14075, "volume": 3299.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 0.14031, "high": 0.14052, "low": 0.14023, "close": 0.1404, "volume": 11104.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 0.14034, "high": 0.14115, "low": 0.14019, "close": 0.14115, "volume": 8639.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 0.14125, "high": 0.14139, "low": 0.14012, "close": 0.14118, "volume": 73481.0, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 0.1414, "high": 0.14188, "low": 0.1414, "close": 0.14188, "volume": 4926.0, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 0.14156, "high": 0.14231, "low": 0.14147, "close": 0.14216, "volume": 9727.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 0.14235, "high": 0.14253, "low": 0.14235, "close": 0.14253, "volume": 17242.0, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 0.14274, "high": 0.14464, "low": 0.14274, "close": 0.14385, "volume": 42009.0, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 0.14385, "high": 0.14385, "low": 0.14385, "close": 0.14385, "volume": 757.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 0.14385, "high": 0.14385, "low": 0.14298, "close": 0.14298, "volume": 6450.0, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 0.14298, "high": 0.14298, "low": 0.14298, "close": 0.14298, "volume": 1398.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 0.14375, "high": 0.14375, "low": 0.14375, "close": 0.14375, "volume": 8.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 0.1435, "high": 0.1447, "low": 0.14297, "close": 0.14349, "volume": 41603.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 0.14281, "high": 0.14366, "low": 0.14184, "close": 0.14267, "volume": 26225.0, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 0.14182, "high": 0.14349, "low": 0.14182, "close": 0.14234, "volume": 17905.0, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 0.14359, "high": 0.14359, "low": 0.14148, "close": 0.14296, "volume": 1984.0, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 0.14302, "high": 0.14302, "low": 0.14143, "close": 0.14143, "volume": 9463.0, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 0.14266, "high": 0.1431, "low": 0.14266, "close": 0.1431, "volume": 1092.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 0.14303, "high": 0.14349, "low": 0.14285, "close": 0.14349, "volume": 10676.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 0.14293, "high": 0.14418, "low": 0.14293, "close": 0.14418, "volume": 882.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 0.14392, "high": 0.14392, "low": 0.14296, "close": 0.14323, "volume": 6882.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 0.14331, "high": 0.14331, "low": 0.14231, "close": 0.14231, "volume": 1251.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 0.14166, "high": 0.14166, "low": 0.14165, "close": 0.14166, "volume": 15049.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 0.14166, "high": 0.14166, "low": 0.14025, "close": 0.1406, "volume": 32704.0, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 0.14067, "high": 0.14084, "low": 0.14067, "close": 0.14067, "volume": 1418.0, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 0.14085, "high": 0.14085, "low": 0.14072, "close": 0.14072, "volume": 93.0, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 0.14141, "high": 0.14148, "low": 0.14056, "close": 0.14056, "volume": 763.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 0.14021, "high": 0.14036, "low": 0.13998, "close": 0.14015, "volume": 2068.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 0.14046, "high": 0.14046, "low": 0.13953, "close": 0.13953, "volume": 1337.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 0.14043, "high": 0.14063, "low": 0.14043, "close": 0.14055, "volume": 99.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 0.14055, "high": 0.14055, "low": 0.14055, "close": 0.14055, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 0.14025, "high": 0.14025, "low": 0.14024, "close": 0.14024, "volume": 2020.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 0.14009, "high": 0.14021, "low": 0.14006, "close": 0.14021, "volume": 18129.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 0.14061, "high": 0.14061, "low": 0.14061, "close": 0.14061, "volume": 28.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 0.14115, "high": 0.14175, "low": 0.14115, "close": 0.14175, "volume": 195.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 0.14165, "high": 0.14179, "low": 0.14165, "close": 0.14179, "volume": 2510.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 0.14211, "high": 0.14219, "low": 0.14076, "close": 0.14076, "volume": 120171.0, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 0.14168, "high": 0.14661, "low": 0.14168, "close": 0.14635, "volume": 207912.0, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 0.14679, "high": 0.15216, "low": 0.14679, "close": 0.15167, "volume": 341238.0, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 0.15175, "high": 0.153, "low": 0.15076, "close": 0.15109, "volume": 49418.0, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 0.15072, "high": 0.15186, "low": 0.15071, "close": 0.15071, "volume": 29321.0, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 0.15153, "high": 0.15153, "low": 0.1508, "close": 0.1508, "volume": 39255.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 0.15097, "high": 0.15149, "low": 0.14873, "close": 0.14906, "volume": 21218.0, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 0.14961, "high": 0.14977, "low": 0.14669, "close": 0.14678, "volume": 303685.0, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 0.14827, "high": 0.14912, "low": 0.14827, "close": 0.14873, "volume": 5806.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 0.14841, "high": 0.14841, "low": 0.14841, "close": 0.14841, "volume": 20.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 0.14821, "high": 0.14821, "low": 0.14669, "close": 0.14669, "volume": 1004.0, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 0.14664, "high": 0.14664, "low": 0.1463, "close": 0.14642, "volume": 1893.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 0.14642, "high": 0.14722, "low": 0.14603, "close": 0.14676, "volume": 5528.0, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 0.14711, "high": 0.14755, "low": 0.14711, "close": 0.14755, "volume": 57.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 0.1471, "high": 0.14761, "low": 0.14687, "close": 0.14761, "volume": 8035.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 0.14713, "high": 0.14713, "low": 0.14671, "close": 0.14671, "volume": 585.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 0.14691, "high": 0.14691, "low": 0.14646, "close": 0.14646, "volume": 3861.0, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 0.14664, "high": 0.14666, "low": 0.1463, "close": 0.1463, "volume": 1075.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 0.14656, "high": 0.14662, "low": 0.14653, "close": 0.14653, "volume": 1480.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 0.14611, "high": 0.14706, "low": 0.14583, "close": 0.14706, "volume": 18976.0, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 0.14755, "high": 0.14755, "low": 0.14575, "close": 0.14575, "volume": 1423.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 0.14559, "high": 0.14629, "low": 0.14542, "close": 0.14558, "volume": 28664.0, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 0.14577, "high": 0.14577, "low": 0.14514, "close": 0.14537, "volume": 15717.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 0.14591, "high": 0.14639, "low": 0.14591, "close": 0.14592, "volume": 15759.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 0.14545, "high": 0.14545, "low": 0.14501, "close": 0.14518, "volume": 20913.0, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 0.14556, "high": 0.14585, "low": 0.14462, "close": 0.14512, "volume": 1055.0, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 0.14506, "high": 0.14602, "low": 0.14506, "close": 0.14595, "volume": 13277.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 0.14542, "high": 0.14626, "low": 0.1453, "close": 0.14624, "volume": 2303.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 0.14639, "high": 0.14849, "low": 0.14622, "close": 0.14685, "volume": 94593.0, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 0.14818, "high": 0.14918, "low": 0.14583, "close": 0.14687, "volume": 352206.0, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 0.1473, "high": 0.1502, "low": 0.14583, "close": 0.14619, "volume": 250330.0, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 0.14617, "high": 0.14658, "low": 0.14447, "close": 0.14447, "volume": 134520.0, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 0.14466, "high": 0.14521, "low": 0.14234, "close": 0.14411, "volume": 64111.0, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 0.14467, "high": 0.14471, "low": 0.14327, "close": 0.14327, "volume": 5664.0, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 0.14346, "high": 0.14346, "low": 0.14056, "close": 0.14056, "volume": 22185.0, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 0.14099, "high": 0.14099, "low": 0.1396, "close": 0.1396, "volume": 44182.0, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 0.13975, "high": 0.13975, "low": 0.13828, "close": 0.13859, "volume": 26121.0, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 0.13813, "high": 0.13869, "low": 0.13731, "close": 0.1383, "volume": 61461.0, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 0.1385, "high": 0.13895, "low": 0.13847, "close": 0.13895, "volume": 8984.0, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 0.13867, "high": 0.13898, "low": 0.13796, "close": 0.13824, "volume": 30360.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 0.13833, "high": 0.13833, "low": 0.13819, "close": 0.13819, "volume": 27377.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 0.13797, "high": 0.13797, "low": 0.13723, "close": 0.13753, "volume": 13339.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 0.13756, "high": 0.13813, "low": 0.13756, "close": 0.13772, "volume": 8032.0, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 0.13802, "high": 0.13802, "low": 0.13759, "close": 0.13759, "volume": 1015.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 0.13794, "high": 0.13834, "low": 0.13794, "close": 0.13831, "volume": 74152.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 0.13785, "high": 0.13785, "low": 0.13783, "close": 0.13783, "volume": 9350.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 0.13795, "high": 0.13795, "low": 0.13782, "close": 0.13782, "volume": 28774.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 0.13796, "high": 0.13852, "low": 0.13651, "close": 0.13725, "volume": 173525.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 0.13704, "high": 0.13831, "low": 0.13704, "close": 0.1376, "volume": 39708.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 0.13736, "high": 0.13736, "low": 0.13644, "close": 0.13676, "volume": 33218.0, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 0.13759, "high": 0.13759, "low": 0.13759, "close": 0.13759, "volume": 17697.0, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 0.13706, "high": 0.13911, "low": 0.13706, "close": 0.13809, "volume": 384482.0, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 0.13816, "high": 0.1396, "low": 0.13795, "close": 0.13865, "volume": 41087.0, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 0.13861, "high": 0.13985, "low": 0.13861, "close": 0.13985, "volume": 301379.0, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 0.13989, "high": 0.14266, "low": 0.13986, "close": 0.1418, "volume": 223425.0, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 0.14163, "high": 0.14182, "low": 0.14009, "close": 0.14009, "volume": 35345.0, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 0.14063, "high": 0.14075, "low": 0.14063, "close": 0.14075, "volume": 41969.0, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 0.14048, "high": 0.14066, "low": 0.13905, "close": 0.13905, "volume": 11138.0, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 0.13964, "high": 0.14044, "low": 0.13934, "close": 0.14042, "volume": 5431.0, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 0.14078, "high": 0.1412, "low": 0.14078, "close": 0.1412, "volume": 3328.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 0.14114, "high": 0.14114, "low": 0.14098, "close": 0.14098, "volume": 379.0, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 0.14037, "high": 0.14037, "low": 0.14037, "close": 0.14037, "volume": 355.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 0.14, "high": 0.1404, "low": 0.13988, "close": 0.1404, "volume": 15841.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 0.1411, "high": 0.14115, "low": 0.14085, "close": 0.14088, "volume": 17155.0, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 0.14087, "high": 0.14099, "low": 0.14072, "close": 0.14074, "volume": 486.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 36.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 0.14041, "high": 0.1409, "low": 0.14026, "close": 0.1409, "volume": 22396.0, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 0.14119, "high": 0.14119, "low": 0.14109, "close": 0.14109, "volume": 3547.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 0.14084, "high": 0.14111, "low": 0.14065, "close": 0.14065, "volume": 27180.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 1079.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 0.14055, "high": 0.14102, "low": 0.14036, "close": 0.14041, "volume": 92706.0, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 0.14053, "high": 0.14053, "low": 0.1352, "close": 0.13523, "volume": 338454.0, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 0.13615, "high": 0.13644, "low": 0.13421, "close": 0.13508, "volume": 171350.0, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 0.13566, "high": 0.13578, "low": 0.13555, "close": 0.13573, "volume": 19813.0, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 0.1356, "high": 0.13722, "low": 0.1356, "close": 0.13667, "volume": 57735.0, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 0.13642, "high": 0.13642, "low": 0.13602, "close": 0.13624, "volume": 20876.0, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 0.13611, "high": 0.13611, "low": 0.13611, "close": 0.13611, "volume": 31.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 0.13624, "high": 0.13666, "low": 0.13622, "close": 0.13627, "volume": 22084.0, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 0.13634, "high": 0.13702, "low": 0.13634, "close": 0.13702, "volume": 10155.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 0.13719, "high": 0.13719, "low": 0.13693, "close": 0.13693, "volume": 4678.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 0.13719, "high": 0.13739, "low": 0.13719, "close": 0.13739, "volume": 6727.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 0.13715, "high": 0.13715, "low": 0.13715, "close": 0.13715, "volume": 570.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 0.13742, "high": 0.13761, "low": 0.1374, "close": 0.13751, "volume": 1823.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 0.13717, "high": 0.13717, "low": 0.13715, "close": 0.13715, "volume": 6117.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 0.13744, "high": 0.13744, "low": 0.13734, "close": 0.13734, "volume": 2369.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 0.13734, "high": 0.13734, "low": 0.13734, "close": 0.13734, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 0.1373, "high": 0.1373, "low": 0.13721, "close": 0.13721, "volume": 5691.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 0.13769, "high": 0.13778, "low": 0.13769, "close": 0.13778, "volume": 143.0, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 0.13779, "high": 0.13868, "low": 0.13779, "close": 0.13822, "volume": 1661.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 0.1383, "high": 0.1383, "low": 0.13828, "close": 0.13828, "volume": 1734.0, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 0.13856, "high": 0.13919, "low": 0.13856, "close": 0.13919, "volume": 1049.0, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 0.13929, "high": 0.13929, "low": 0.13868, "close": 0.13868, "volume": 1446.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 0.13908, "high": 0.13985, "low": 0.13908, "close": 0.13928, "volume": 952.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 0.13928, "high": 0.13928, "low": 0.13928, "close": 0.13928, "volume": 0.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 0.1391, "high": 0.13962, "low": 0.13861, "close": 0.13868, "volume": 40459.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 0.13948, "high": 0.13948, "low": 0.13932, "close": 0.13932, "volume": 336.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 0.13932, "high": 0.13932, "low": 0.13932, "close": 0.13932, "volume": 0.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 0.13892, "high": 0.13892, "low": 0.13892, "close": 0.13892, "volume": 144.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 0.13905, "high": 0.13912, "low": 0.13904, "close": 0.13912, "volume": 3932.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 0.13915, "high": 0.13915, "low": 0.13883, "close": 0.13883, "volume": 879.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 0.13883, "high": 0.13887, "low": 0.13854, "close": 0.13872, "volume": 13452.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 0.13851, "high": 0.13866, "low": 0.13851, "close": 0.13861, "volume": 832.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 0.13873, "high": 0.13922, "low": 0.13873, "close": 0.13899, "volume": 5380.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 0.13913, "high": 0.13913, "low": 0.13913, "close": 0.13913, "volume": 359.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 0.13901, "high": 0.13917, "low": 0.13882, "close": 0.13882, "volume": 15300.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 0.13874, "high": 0.13894, "low": 0.13874, "close": 0.13894, "volume": 551.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 0.13906, "high": 0.13906, "low": 0.13906, "close": 0.13906, "volume": 36.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 0.13888, "high": 0.13888, "low": 0.13888, "close": 0.13888, "volume": 3276.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 0.13837, "high": 0.13852, "low": 0.13837, "close": 0.13852, "volume": 1260.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 0.13788, "high": 0.13788, "low": 0.13788, "close": 0.13788, "volume": 37.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 0.13788, "high": 0.13788, "low": 0.13764, "close": 0.13779, "volume": 1068.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 0.13779, "high": 0.13779, "low": 0.13779, "close": 0.13779, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 0.13779, "high": 0.13779, "low": 0.13779, "close": 0.13779, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 0.13758, "high": 0.13766, "low": 0.13758, "close": 0.13766, "volume": 9562.0, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 0.13711, "high": 0.13752, "low": 0.13699, "close": 0.13736, "volume": 704.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 0.13719, "high": 0.13732, "low": 0.13581, "close": 0.13681, "volume": 70974.0, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 0.13669, "high": 0.13669, "low": 0.13669, "close": 0.13669, "volume": 17647.0, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 0.1367, "high": 0.1367, "low": 0.13668, "close": 0.13668, "volume": 1368.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 0.13668, "high": 0.13668, "low": 0.13569, "close": 0.13569, "volume": 37150.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 0.13516, "high": 0.13548, "low": 0.13503, "close": 0.13548, "volume": 29171.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 0.13539, "high": 0.13597, "low": 0.13533, "close": 0.13545, "volume": 50350.0, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 0.13507, "high": 0.13507, "low": 0.13358, "close": 0.13387, "volume": 62473.0, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 0.13459, "high": 0.13471, "low": 0.13432, "close": 0.13471, "volume": 668.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 0.13425, "high": 0.13425, "low": 0.13424, "close": 0.13424, "volume": 9104.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 0.13408, "high": 0.13473, "low": 0.13375, "close": 0.13431, "volume": 25665.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 0.13379, "high": 0.13387, "low": 0.13378, "close": 0.13382, "volume": 18292.0, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 0.13394, "high": 0.13398, "low": 0.13382, "close": 0.13398, "volume": 25833.0, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 0.13413, "high": 0.1343, "low": 0.13269, "close": 0.1343, "volume": 128825.0, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 0.13444, "high": 0.13511, "low": 0.13433, "close": 0.13474, "volume": 15101.0, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 0.13525, "high": 0.1366, "low": 0.13496, "close": 0.13615, "volume": 79444.0, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 0.13664, "high": 0.13835, "low": 0.13664, "close": 0.13755, "volume": 81530.0, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 0.1369, "high": 0.13699, "low": 0.13646, "close": 0.13657, "volume": 8884.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 0.13685, "high": 0.13685, "low": 0.13617, "close": 0.13617, "volume": 2637.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 0.13681, "high": 0.13698, "low": 0.13681, "close": 0.13697, "volume": 587.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 0.13658, "high": 0.13659, "low": 0.13647, "close": 0.13655, "volume": 866.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 112.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 27091.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 0.13665, "high": 0.13705, "low": 0.13665, "close": 0.13705, "volume": 21106.0, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 0.13718, "high": 0.13755, "low": 0.13718, "close": 0.13755, "volume": 18841.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 0.13755, "high": 0.13755, "low": 0.13755, "close": 0.13755, "volume": 0.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 0.13685, "high": 0.13688, "low": 0.13685, "close": 0.13688, "volume": 507.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 0.13695, "high": 0.13695, "low": 0.13656, "close": 0.13656, "volume": 5389.0, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 0.13625, "high": 0.13728, "low": 0.13295, "close": 0.13393, "volume": 389758.0, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 0.13334, "high": 0.13375, "low": 0.13, "close": 0.13075, "volume": 551521.0, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 0.13022, "high": 0.13104, "low": 0.12883, "close": 0.12925, "volume": 97580.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 0.12965, "high": 0.12965, "low": 0.12781, "close": 0.12781, "volume": 220898.0, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 0.12779, "high": 0.12825, "low": 0.12674, "close": 0.12781, "volume": 58531.0, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 0.12822, "high": 0.12937, "low": 0.12822, "close": 0.12872, "volume": 44199.0, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 0.1284, "high": 0.12846, "low": 0.12791, "close": 0.12846, "volume": 14574.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 0.12754, "high": 0.12874, "low": 0.12754, "close": 0.12865, "volume": 6351.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 0.12852, "high": 0.12852, "low": 0.12835, "close": 0.12849, "volume": 20757.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 0.12951, "high": 0.12951, "low": 0.12941, "close": 0.12941, "volume": 4016.0, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 0.1297, "high": 0.12995, "low": 0.129, "close": 0.129, "volume": 9844.0, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 0.12939, "high": 0.12961, "low": 0.12903, "close": 0.12953, "volume": 15895.0, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 0.12903, "high": 0.12946, "low": 0.12903, "close": 0.12939, "volume": 19277.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 0.12916, "high": 0.12931, "low": 0.12906, "close": 0.12931, "volume": 919.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 0.12939, "high": 0.12939, "low": 0.12779, "close": 0.12889, "volume": 62476.0, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 0.12891, "high": 0.12931, "low": 0.12891, "close": 0.12917, "volume": 5085.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 0.12948, "high": 0.13006, "low": 0.12948, "close": 0.13006, "volume": 3982.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 0.12891, "high": 0.12911, "low": 0.12891, "close": 0.12907, "volume": 5520.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 0.12893, "high": 0.12893, "low": 0.12879, "close": 0.12879, "volume": 8431.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 0.12879, "high": 0.12879, "low": 0.12875, "close": 0.12875, "volume": 43075.0, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 0.12904, "high": 0.13133, "low": 0.12904, "close": 0.13078, "volume": 100292.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 0.1316, "high": 0.13194, "low": 0.13123, "close": 0.13194, "volume": 853.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 0.13136, "high": 0.13136, "low": 0.13129, "close": 0.13129, "volume": 4973.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 0.13162, "high": 0.13244, "low": 0.13001, "close": 0.13062, "volume": 107997.0, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 0.13011, "high": 0.13206, "low": 0.12904, "close": 0.13115, "volume": 155938.0, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 0.13141, "high": 0.13285, "low": 0.13097, "close": 0.1328, "volume": 72679.0, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 0.13271, "high": 0.13297, "low": 0.13148, "close": 0.13177, "volume": 15275.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 0.13194, "high": 0.13195, "low": 0.1311, "close": 0.1311, "volume": 24345.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 0.1311, "high": 0.13264, "low": 0.1311, "close": 0.13247, "volume": 62674.0, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 0.13153, "high": 0.13172, "low": 0.13153, "close": 0.13172, "volume": 22838.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 0.1321, "high": 0.13233, "low": 0.13191, "close": 0.13214, "volume": 53160.0, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 0.13198, "high": 0.13215, "low": 0.13191, "close": 0.13198, "volume": 2923.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 0.13208, "high": 0.13208, "low": 0.13205, "close": 0.13205, "volume": 3929.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 0.13164, "high": 0.13185, "low": 0.13149, "close": 0.13185, "volume": 1870.0, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 0.13154, "high": 0.1316, "low": 0.13123, "close": 0.1316, "volume": 65086.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1519.0, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 0.1317, "high": 0.13211, "low": 0.13137, "close": 0.13211, "volume": 4246.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 0.13205, "high": 0.13207, "low": 0.13126, "close": 0.13141, "volume": 482.0, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 0.13071, "high": 0.13105, "low": 0.13071, "close": 0.13078, "volume": 1354.0, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 0.13092, "high": 0.13092, "low": 0.13007, "close": 0.13031, "volume": 4949.0, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 0.13031, "high": 0.13031, "low": 0.13031, "close": 0.13031, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 0.13096, "high": 0.13096, "low": 0.13096, "close": 0.13096, "volume": 405.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 0.1305, "high": 0.1305, "low": 0.13027, "close": 0.13027, "volume": 106.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 0.13001, "high": 0.13022, "low": 0.12965, "close": 0.12965, "volume": 6645.0, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 0.12948, "high": 0.12998, "low": 0.12948, "close": 0.12996, "volume": 17565.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 0.12996, "high": 0.12996, "low": 0.12996, "close": 0.12996, "volume": 0.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 0.12996, "high": 0.12996, "low": 0.12996, "close": 0.12996, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 0.12979, "high": 0.13067, "low": 0.12979, "close": 0.13067, "volume": 314.0, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 0.131, "high": 0.13454, "low": 0.12953, "close": 0.13398, "volume": 297530.0, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 0.13485, "high": 0.13615, "low": 0.12985, "close": 0.13046, "volume": 205598.0, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 0.12972, "high": 0.13055, "low": 0.126, "close": 0.12694, "volume": 213025.0, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 0.12633, "high": 0.12771, "low": 0.12633, "close": 0.12666, "volume": 35311.0, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 0.12686, "high": 0.12687, "low": 0.12541, "close": 0.12554, "volume": 23453.0, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 0.12543, "high": 0.12588, "low": 0.125, "close": 0.12551, "volume": 27943.0, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 0.1262, "high": 0.12757, "low": 0.1262, "close": 0.1274, "volume": 22697.0, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 0.12691, "high": 0.12691, "low": 0.12613, "close": 0.12613, "volume": 6771.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 0.12565, "high": 0.12635, "low": 0.12565, "close": 0.12631, "volume": 11527.0, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 0.12627, "high": 0.12627, "low": 0.12596, "close": 0.12596, "volume": 1032.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 0.12615, "high": 0.1266, "low": 0.12615, "close": 0.12641, "volume": 2373.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 0.12529, "high": 0.12565, "low": 0.12523, "close": 0.12565, "volume": 9558.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 0.12571, "high": 0.1265, "low": 0.12571, "close": 0.12643, "volume": 5831.0, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 0.12581, "high": 0.12581, "low": 0.1255, "close": 0.1255, "volume": 239.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 0.12567, "high": 0.1261, "low": 0.12567, "close": 0.12581, "volume": 8529.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 0.125, "high": 0.12505, "low": 0.12384, "close": 0.12438, "volume": 13672.0, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 0.12426, "high": 0.12496, "low": 0.12426, "close": 0.12469, "volume": 8559.0, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 0.12471, "high": 0.12473, "low": 0.12462, "close": 0.12473, "volume": 18012.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 0.12514, "high": 0.12555, "low": 0.12514, "close": 0.12553, "volume": 3559.0, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 0.12509, "high": 0.12542, "low": 0.12493, "close": 0.12541, "volume": 148156.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 0.12584, "high": 0.12623, "low": 0.12584, "close": 0.12623, "volume": 2180.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 0.12605, "high": 0.12605, "low": 0.12581, "close": 0.12581, "volume": 4018.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 0.12585, "high": 0.12623, "low": 0.12585, "close": 0.12623, "volume": 1189.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 0.127, "high": 0.1295, "low": 0.127, "close": 0.12938, "volume": 220780.0, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 0.1294, "high": 0.13006, "low": 0.12779, "close": 0.12839, "volume": 179397.0, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 0.1287, "high": 0.13006, "low": 0.12802, "close": 0.12989, "volume": 21022.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 0.12936, "high": 0.1298, "low": 0.12859, "close": 0.12866, "volume": 47196.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 0.12812, "high": 0.12813, "low": 0.12165, "close": 0.12384, "volume": 117437.0, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 0.1236, "high": 0.1247, "low": 0.12344, "close": 0.12387, "volume": 29739.0, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 0.12303, "high": 0.12303, "low": 0.12001, "close": 0.12022, "volume": 148001.0, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 0.12134, "high": 0.12147, "low": 0.12112, "close": 0.12112, "volume": 19737.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 0.12155, "high": 0.12328, "low": 0.12155, "close": 0.1232, "volume": 92326.0, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 0.1233, "high": 0.12361, "low": 0.123, "close": 0.12323, "volume": 11482.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 0.12212, "high": 0.12219, "low": 0.12188, "close": 0.12219, "volume": 18053.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 0.12231, "high": 0.12238, "low": 0.12205, "close": 0.12227, "volume": 2261.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 0.12155, "high": 0.12175, "low": 0.12065, "close": 0.12119, "volume": 3276.0, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 0.12073, "high": 0.12148, "low": 0.12073, "close": 0.12147, "volume": 12377.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 0.12251, "high": 0.12623, "low": 0.12231, "close": 0.12559, "volume": 16887.0, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 0.12582, "high": 0.12626, "low": 0.12582, "close": 0.12614, "volume": 23878.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 0.12556, "high": 0.12556, "low": 0.12544, "close": 0.12544, "volume": 376.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 0.12587, "high": 0.126, "low": 0.12571, "close": 0.126, "volume": 845.0, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 0.12682, "high": 0.12862, "low": 0.12682, "close": 0.12787, "volume": 156893.0, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 0.12787, "high": 0.12787, "low": 0.12787, "close": 0.12787, "volume": 0.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 0.12808, "high": 0.12816, "low": 0.12799, "close": 0.12816, "volume": 152723.0, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 0.12838, "high": 0.12838, "low": 0.12811, "close": 0.12815, "volume": 1644.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 0.12815, "high": 0.12815, "low": 0.12815, "close": 0.12815, "volume": 0.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 0.12821, "high": 0.12881, "low": 0.12821, "close": 0.12866, "volume": 30180.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 0.12894, "high": 0.12905, "low": 0.12835, "close": 0.12845, "volume": 31348.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 0.1287, "high": 0.13009, "low": 0.12808, "close": 0.12948, "volume": 91364.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 0.13073, "high": 0.13202, "low": 0.12959, "close": 0.12981, "volume": 21837.0, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 0.13168, "high": 0.13206, "low": 0.13118, "close": 0.13161, "volume": 2808.0, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 0.13127, "high": 0.1321, "low": 0.13001, "close": 0.13078, "volume": 102597.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 0.13078, "high": 0.13078, "low": 0.13078, "close": 0.13078, "volume": 0.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 0.13125, "high": 0.13333, "low": 0.13123, "close": 0.13333, "volume": 47066.0, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 0.13284, "high": 0.13317, "low": 0.13261, "close": 0.13261, "volume": 4805.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 0.13237, "high": 0.13237, "low": 0.13189, "close": 0.13189, "volume": 9254.0, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 0.13273, "high": 0.13273, "low": 0.13259, "close": 0.13266, "volume": 5320.0, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 0.13239, "high": 0.13256, "low": 0.13239, "close": 0.13256, "volume": 1205.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 0.13176, "high": 0.13181, "low": 0.13145, "close": 0.1316, "volume": 16353.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 0.13103, "high": 0.13103, "low": 0.13098, "close": 0.13101, "volume": 7607.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 0.13097, "high": 0.13099, "low": 0.13075, "close": 0.13099, "volume": 13909.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 0.13107, "high": 0.13176, "low": 0.13107, "close": 0.13176, "volume": 1134.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 0.13085, "high": 0.13085, "low": 0.13085, "close": 0.13085, "volume": 14710.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 0.13112, "high": 0.13151, "low": 0.13112, "close": 0.13114, "volume": 45097.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 0.13128, "high": 0.13131, "low": 0.13114, "close": 0.13121, "volume": 9184.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 0.13111, "high": 0.13164, "low": 0.13111, "close": 0.13164, "volume": 715.0, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 0.13164, "high": 0.13164, "low": 0.13164, "close": 0.13164, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 0.13217, "high": 0.13217, "low": 0.13209, "close": 0.13209, "volume": 4821.0, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 0.13237, "high": 0.13237, "low": 0.13237, "close": 0.13237, "volume": 188.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 0.13237, "high": 0.13237, "low": 0.13237, "close": 0.13237, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 0.13206, "high": 0.13206, "low": 0.13206, "close": 0.13206, "volume": 152.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 0.13164, "high": 0.13164, "low": 0.13153, "close": 0.13153, "volume": 7029.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 0.13177, "high": 0.13208, "low": 0.13177, "close": 0.13208, "volume": 454.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 0.13208, "high": 0.13228, "low": 0.13172, "close": 0.13228, "volume": 23545.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 0.13206, "high": 0.13208, "low": 0.13185, "close": 0.13185, "volume": 485.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 0.13212, "high": 0.13212, "low": 0.13212, "close": 0.13212, "volume": 522.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 0.13187, "high": 0.13213, "low": 0.13187, "close": 0.13213, "volume": 18971.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 0.1322, "high": 0.1322, "low": 0.13206, "close": 0.13211, "volume": 1518.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 0.13205, "high": 0.13226, "low": 0.13205, "close": 0.13226, "volume": 2925.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 0.13241, "high": 0.13241, "low": 0.13238, "close": 0.13238, "volume": 8820.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 0.13164, "high": 0.13209, "low": 0.13164, "close": 0.13197, "volume": 2162.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 0.13214, "high": 0.13214, "low": 0.13203, "close": 0.13203, "volume": 12898.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 0.13189, "high": 0.13189, "low": 0.13189, "close": 0.13189, "volume": 1749.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 0.13188, "high": 0.13188, "low": 0.13121, "close": 0.13121, "volume": 1065.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 0.13099, "high": 0.13099, "low": 0.13075, "close": 0.13092, "volume": 12876.0, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 0.13072, "high": 0.13111, "low": 0.13072, "close": 0.13111, "volume": 829.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 0.13108, "high": 0.13126, "low": 0.13103, "close": 0.13126, "volume": 739.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 0.1312, "high": 0.13147, "low": 0.13107, "close": 0.13136, "volume": 16864.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 0.13139, "high": 0.13173, "low": 0.13131, "close": 0.13153, "volume": 955.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 0.13133, "high": 0.1314, "low": 0.13132, "close": 0.1314, "volume": 6373.0, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 0.13179, "high": 0.13254, "low": 0.13179, "close": 0.13254, "volume": 779.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 0.13301, "high": 0.13301, "low": 0.13242, "close": 0.13278, "volume": 23570.0, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 0.13262, "high": 0.13262, "low": 0.13262, "close": 0.13262, "volume": 188.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 0.13262, "high": 0.13262, "low": 0.13262, "close": 0.13262, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 0.13136, "high": 0.13175, "low": 0.13136, "close": 0.13175, "volume": 10252.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 0.13108, "high": 0.13108, "low": 0.12904, "close": 0.12904, "volume": 65191.0, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 0.12979, "high": 0.12979, "low": 0.12979, "close": 0.12979, "volume": 102.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 0.12964, "high": 0.12964, "low": 0.12964, "close": 0.12964, "volume": 85.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 0.12939, "high": 0.13001, "low": 0.12939, "close": 0.13001, "volume": 1980.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 0.13027, "high": 0.13027, "low": 0.13027, "close": 0.13027, "volume": 16.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 0.12979, "high": 0.12979, "low": 0.12922, "close": 0.12971, "volume": 1725.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 0.12983, "high": 0.13045, "low": 0.12983, "close": 0.13045, "volume": 15295.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 0.1304, "high": 0.1304, "low": 0.12981, "close": 0.12981, "volume": 4548.0, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 0.12977, "high": 0.13004, "low": 0.12932, "close": 0.12932, "volume": 9264.0, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 0.12943, "high": 0.1304, "low": 0.12943, "close": 0.1304, "volume": 2095.0, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 0.1309, "high": 0.13148, "low": 0.13089, "close": 0.13114, "volume": 4149.0, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 0.13153, "high": 0.13409, "low": 0.13153, "close": 0.13194, "volume": 29265.0, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 0.13168, "high": 0.13296, "low": 0.13152, "close": 0.13152, "volume": 1114.0, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 0.13108, "high": 0.13108, "low": 0.12971, "close": 0.13099, "volume": 41716.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 0.13095, "high": 0.13228, "low": 0.13095, "close": 0.13215, "volume": 2700.0, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 0.13226, "high": 0.13226, "low": 0.13226, "close": 0.13226, "volume": 1134.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 0.13226, "high": 0.13226, "low": 0.13206, "close": 0.1321, "volume": 1266.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 0.13184, "high": 0.13188, "low": 0.1317, "close": 0.1317, "volume": 639.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 0.13187, "high": 0.13189, "low": 0.13187, "close": 0.13189, "volume": 114.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 0.13216, "high": 0.13301, "low": 0.13215, "close": 0.13301, "volume": 46676.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 0.13235, "high": 0.13235, "low": 0.13192, "close": 0.13192, "volume": 1992.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 0.13222, "high": 0.13238, "low": 0.13222, "close": 0.13238, "volume": 415.0, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 0.13267, "high": 0.13267, "low": 0.13252, "close": 0.13265, "volume": 74701.0, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 0.13315, "high": 0.13409, "low": 0.13315, "close": 0.13325, "volume": 18703.0, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 0.13322, "high": 0.13322, "low": 0.13265, "close": 0.13297, "volume": 41727.0, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 0.13343, "high": 0.13433, "low": 0.1331, "close": 0.13433, "volume": 51016.0, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 0.13433, "high": 0.13501, "low": 0.1328, "close": 0.13349, "volume": 76906.0, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 0.13464, "high": 0.1351, "low": 0.13363, "close": 0.13363, "volume": 9351.0, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 0.13365, "high": 0.13381, "low": 0.13365, "close": 0.13381, "volume": 642.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 0.1349, "high": 0.13505, "low": 0.13412, "close": 0.13412, "volume": 12830.0, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 0.13295, "high": 0.13349, "low": 0.13182, "close": 0.13188, "volume": 4561.0, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 0.13173, "high": 0.13173, "low": 0.13098, "close": 0.13155, "volume": 22913.0, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 0.13164, "high": 0.13164, "low": 0.13139, "close": 0.13139, "volume": 688.0, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 0.13153, "high": 0.13249, "low": 0.13153, "close": 0.13242, "volume": 17281.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 809.0, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 0.13245, "high": 0.13275, "low": 0.13226, "close": 0.13257, "volume": 725.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 0.13329, "high": 0.13336, "low": 0.13262, "close": 0.13295, "volume": 8600.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 0.13313, "high": 0.13313, "low": 0.13241, "close": 0.13241, "volume": 17814.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 0.13187, "high": 0.13252, "low": 0.13187, "close": 0.13249, "volume": 44318.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 0.13249, "high": 0.13249, "low": 0.13249, "close": 0.13249, "volume": 0.0, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 0.13179, "high": 0.13179, "low": 0.13098, "close": 0.13131, "volume": 2141.0, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 0.13092, "high": 0.13092, "low": 0.13011, "close": 0.13073, "volume": 33245.0, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 0.13096, "high": 0.13098, "low": 0.1299, "close": 0.13063, "volume": 2918.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 0.13073, "high": 0.13073, "low": 0.13073, "close": 0.13073, "volume": 746.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 0.13028, "high": 0.13028, "low": 0.13028, "close": 0.13028, "volume": 200.0, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 0.13041, "high": 0.13084, "low": 0.13011, "close": 0.13084, "volume": 7595.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 0.13084, "high": 0.13084, "low": 0.13084, "close": 0.13084, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 0.13074, "high": 0.13074, "low": 0.13034, "close": 0.13034, "volume": 636.0, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 0.13012, "high": 0.13012, "low": 0.12911, "close": 0.12949, "volume": 81086.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 0.12983, "high": 0.13039, "low": 0.12799, "close": 0.12848, "volume": 279454.0, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 0.12884, "high": 0.12961, "low": 0.12864, "close": 0.1295, "volume": 94259.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 0.13002, "high": 0.13055, "low": 0.12971, "close": 0.1305, "volume": 107871.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 0.13039, "high": 0.13039, "low": 0.1286, "close": 0.12867, "volume": 23258.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 0.12845, "high": 0.13003, "low": 0.12845, "close": 0.12971, "volume": 40929.0, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 0.12974, "high": 0.12974, "low": 0.12891, "close": 0.12904, "volume": 38147.0, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 0.12897, "high": 0.12969, "low": 0.12897, "close": 0.12927, "volume": 17407.0, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 0.12938, "high": 0.12938, "low": 0.12938, "close": 0.12938, "volume": 1479.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 0.12938, "high": 0.12973, "low": 0.12938, "close": 0.12973, "volume": 180.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 0.12944, "high": 0.12956, "low": 0.12927, "close": 0.12955, "volume": 37653.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 0.12917, "high": 0.12966, "low": 0.1291, "close": 0.12966, "volume": 43399.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 0.13003, "high": 0.13003, "low": 0.12954, "close": 0.12954, "volume": 24.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 0.12896, "high": 0.12908, "low": 0.12795, "close": 0.12813, "volume": 33667.0, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 0.12779, "high": 0.12824, "low": 0.12764, "close": 0.12824, "volume": 21989.0, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 0.1286, "high": 0.1286, "low": 0.12795, "close": 0.12795, "volume": 1586.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 0.12789, "high": 0.12789, "low": 0.12712, "close": 0.12766, "volume": 2265.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 0.12706, "high": 0.12717, "low": 0.12683, "close": 0.12717, "volume": 5244.0, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 0.12748, "high": 0.12768, "low": 0.12724, "close": 0.12724, "volume": 17115.0, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 0.12734, "high": 0.12734, "low": 0.1272, "close": 0.1272, "volume": 1519.0, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 0.12745, "high": 0.12745, "low": 0.12745, "close": 0.12745, "volume": 872.0, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 0.12762, "high": 0.12783, "low": 0.12762, "close": 0.12783, "volume": 390.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 0.12795, "high": 0.12843, "low": 0.12789, "close": 0.12789, "volume": 18142.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 0.12832, "high": 0.12832, "low": 0.12832, "close": 0.12832, "volume": 194.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 0.12845, "high": 0.12845, "low": 0.12791, "close": 0.12815, "volume": 17151.0, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 0.12731, "high": 0.12827, "low": 0.1272, "close": 0.12763, "volume": 153864.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 0.12737, "high": 0.12818, "low": 0.12686, "close": 0.12818, "volume": 64986.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 0.12845, "high": 0.12923, "low": 0.12831, "close": 0.12916, "volume": 59576.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 0.1287, "high": 0.12905, "low": 0.12806, "close": 0.12806, "volume": 441.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 0.12778, "high": 0.12829, "low": 0.12777, "close": 0.128, "volume": 1642.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 0.12797, "high": 0.12797, "low": 0.12785, "close": 0.12785, "volume": 2111.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 0.12832, "high": 0.12832, "low": 0.12832, "close": 0.12832, "volume": 389.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 0.12873, "high": 0.12873, "low": 0.12838, "close": 0.12844, "volume": 37983.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 0.12907, "high": 0.12907, "low": 0.12907, "close": 0.12907, "volume": 100.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 0.12857, "high": 0.12857, "low": 0.12857, "close": 0.12857, "volume": 14.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 1860.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 0.12813, "high": 0.12865, "low": 0.12813, "close": 0.12865, "volume": 129.0, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 0.1286, "high": 0.12885, "low": 0.1286, "close": 0.12885, "volume": 1589.0, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 0.12894, "high": 0.12894, "low": 0.12881, "close": 0.12882, "volume": 4490.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 0.1289, "high": 0.1289, "low": 0.12862, "close": 0.1287, "volume": 3895.0, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 0.12851, "high": 0.12851, "low": 0.12848, "close": 0.12848, "volume": 240.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 0.12849, "high": 0.12849, "low": 0.12826, "close": 0.12826, "volume": 580.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 0.1279, "high": 0.12791, "low": 0.12772, "close": 0.12772, "volume": 679.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 0.12839, "high": 0.12839, "low": 0.127, "close": 0.12702, "volume": 32958.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 4375.0, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 0.12727, "high": 0.12727, "low": 0.12589, "close": 0.12607, "volume": 11146.0, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 0.12633, "high": 0.12644, "low": 0.12633, "close": 0.12644, "volume": 330.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 0.12671, "high": 0.12671, "low": 0.12671, "close": 0.12671, "volume": 1750.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 0.1266, "high": 0.12666, "low": 0.12609, "close": 0.12666, "volume": 1058.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 0.12655, "high": 0.12655, "low": 0.12592, "close": 0.12632, "volume": 24078.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 0.12634, "high": 0.12813, "low": 0.12625, "close": 0.12799, "volume": 72738.0, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 0.1274, "high": 0.12781, "low": 0.1269, "close": 0.1269, "volume": 4665.0, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 0.1269, "high": 0.1269, "low": 0.12683, "close": 0.12683, "volume": 5674.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 0.12683, "high": 0.12683, "low": 0.12683, "close": 0.12683, "volume": 0.0, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 0.12747, "high": 0.12747, "low": 0.12702, "close": 0.12702, "volume": 11493.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 0.12712, "high": 0.12712, "low": 0.1269, "close": 0.12698, "volume": 937.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 0.12713, "high": 0.12713, "low": 0.12713, "close": 0.12713, "volume": 7599.0, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 0.12647, "high": 0.12647, "low": 0.12338, "close": 0.12432, "volume": 49997.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 0.12414, "high": 0.12437, "low": 0.12331, "close": 0.12361, "volume": 39614.0, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 0.12361, "high": 0.12361, "low": 0.12361, "close": 0.12361, "volume": 0.0, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 0.12409, "high": 0.12411, "low": 0.12402, "close": 0.12411, "volume": 1693.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 0.12524, "high": 0.12748, "low": 0.12524, "close": 0.1264, "volume": 153102.0, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 0.12597, "high": 0.12605, "low": 0.12562, "close": 0.12605, "volume": 3472.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 0.12554, "high": 0.12595, "low": 0.12547, "close": 0.1255, "volume": 12645.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 0.12546, "high": 0.12546, "low": 0.12538, "close": 0.12538, "volume": 16.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 0.12564, "high": 0.12576, "low": 0.12564, "close": 0.12576, "volume": 1562.0, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 0.12627, "high": 0.12627, "low": 0.12542, "close": 0.12542, "volume": 35001.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 0.12542, "high": 0.12542, "low": 0.12542, "close": 0.12542, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 0.12563, "high": 0.12579, "low": 0.12563, "close": 0.12579, "volume": 1773.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 0.12583, "high": 0.12583, "low": 0.12571, "close": 0.12571, "volume": 238.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 0.12569, "high": 0.12569, "low": 0.12532, "close": 0.12532, "volume": 8908.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 0.12532, "high": 0.12532, "low": 0.12532, "close": 0.12532, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 0.12567, "high": 0.12605, "low": 0.12567, "close": 0.12605, "volume": 2336.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 0.12604, "high": 0.12618, "low": 0.12246, "close": 0.12319, "volume": 168693.0, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 0.12246, "high": 0.12275, "low": 0.12148, "close": 0.1222, "volume": 136082.0, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 0.12186, "high": 0.1221, "low": 0.12091, "close": 0.12091, "volume": 19781.0, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 0.1209, "high": 0.12179, "low": 0.1209, "close": 0.12169, "volume": 996.0, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 0.1217, "high": 0.12187, "low": 0.1217, "close": 0.12187, "volume": 1253.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 0.12226, "high": 0.12239, "low": 0.12171, "close": 0.12206, "volume": 38337.0, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 0.12203, "high": 0.12266, "low": 0.12203, "close": 0.12231, "volume": 16603.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 0.12181, "high": 0.12205, "low": 0.12132, "close": 0.12176, "volume": 137381.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 0.12172, "high": 0.12199, "low": 0.12171, "close": 0.12183, "volume": 7085.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 0.12213, "high": 0.12223, "low": 0.12172, "close": 0.12223, "volume": 16960.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 0.12231, "high": 0.12242, "low": 0.12231, "close": 0.12242, "volume": 55041.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 0.12215, "high": 0.12243, "low": 0.12214, "close": 0.12243, "volume": 20281.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 0.12244, "high": 0.1225, "low": 0.12244, "close": 0.1225, "volume": 488.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 0.12273, "high": 0.12303, "low": 0.12273, "close": 0.12303, "volume": 528.0, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 0.12301, "high": 0.12301, "low": 0.1228, "close": 0.1228, "volume": 169.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 0.12287, "high": 0.12288, "low": 0.12287, "close": 0.12288, "volume": 407.0, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 0.12281, "high": 0.12281, "low": 0.12281, "close": 0.12281, "volume": 667.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 0.1228, "high": 0.12334, "low": 0.1228, "close": 0.12298, "volume": 2515.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 0.12298, "high": 0.12298, "low": 0.12298, "close": 0.12298, "volume": 0.0, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 0.12269, "high": 0.12269, "low": 0.12264, "close": 0.12264, "volume": 893.0, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 0.12278, "high": 0.12278, "low": 0.12278, "close": 0.12278, "volume": 203.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 0.12278, "high": 0.12278, "low": 0.12278, "close": 0.12278, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 0.12343, "high": 0.12362, "low": 0.12282, "close": 0.12285, "volume": 20914.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 0.12284, "high": 0.12288, "low": 0.12284, "close": 0.12288, "volume": 594.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 0.12284, "high": 0.12284, "low": 0.12284, "close": 0.12284, "volume": 244.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 0.12295, "high": 0.12313, "low": 0.12295, "close": 0.12312, "volume": 3971.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 0.12281, "high": 0.12288, "low": 0.1228, "close": 0.1228, "volume": 15174.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 0.12274, "high": 0.12319, "low": 0.12271, "close": 0.12293, "volume": 4688.0, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 0.12293, "high": 0.12293, "low": 0.12293, "close": 0.12293, "volume": 2440.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 0.12281, "high": 0.12305, "low": 0.12279, "close": 0.12285, "volume": 6788.0, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 0.12294, "high": 0.1231, "low": 0.12294, "close": 0.1231, "volume": 481.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 0.12314, "high": 0.12359, "low": 0.12314, "close": 0.12359, "volume": 2423.0, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 0.12363, "high": 0.12442, "low": 0.12363, "close": 0.12393, "volume": 33731.0, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 0.1235, "high": 0.1247, "low": 0.12349, "close": 0.12427, "volume": 18137.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 0.12405, "high": 0.12405, "low": 0.12405, "close": 0.12405, "volume": 784.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 0.12391, "high": 0.12394, "low": 0.12367, "close": 0.12379, "volume": 15309.0, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 0.12375, "high": 0.12402, "low": 0.12375, "close": 0.1239, "volume": 3819.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 0.12396, "high": 0.12396, "low": 0.12394, "close": 0.12394, "volume": 1715.0, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 0.12389, "high": 0.12421, "low": 0.12389, "close": 0.1242, "volume": 1964.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 0.12381, "high": 0.12392, "low": 0.12381, "close": 0.12392, "volume": 7317.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 0.12399, "high": 0.12399, "low": 0.12399, "close": 0.12399, "volume": 200.0, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 0.12436, "high": 0.12436, "low": 0.12405, "close": 0.12405, "volume": 1545.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 0.12405, "high": 0.12405, "low": 0.12405, "close": 0.12405, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 0.1239, "high": 0.1239, "low": 0.12361, "close": 0.12361, "volume": 19104.0, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 0.12412, "high": 0.12412, "low": 0.12412, "close": 0.12412, "volume": 201.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 0.12397, "high": 0.12397, "low": 0.12397, "close": 0.12397, "volume": 80.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 0.12401, "high": 0.12401, "low": 0.12401, "close": 0.12401, "volume": 749.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 0.12401, "high": 0.12402, "low": 0.12401, "close": 0.12402, "volume": 1207.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 0.12402, "high": 0.12402, "low": 0.12402, "close": 0.12402, "volume": 0.0, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 0.12432, "high": 0.12432, "low": 0.12408, "close": 0.12408, "volume": 350.0, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 0.12436, "high": 0.12436, "low": 0.12408, "close": 0.12408, "volume": 6955.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 0.1243, "high": 0.1243, "low": 0.12405, "close": 0.1241, "volume": 491.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 0.12402, "high": 0.12403, "low": 0.12308, "close": 0.12339, "volume": 92300.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 0.12321, "high": 0.12339, "low": 0.12321, "close": 0.12339, "volume": 526.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 0.12326, "high": 0.12328, "low": 0.12324, "close": 0.12324, "volume": 36041.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 0.12304, "high": 0.12347, "low": 0.12275, "close": 0.12334, "volume": 55781.0, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 0.1232, "high": 0.12381, "low": 0.12299, "close": 0.12381, "volume": 79159.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 0.12352, "high": 0.12352, "low": 0.12344, "close": 0.12345, "volume": 3884.0, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 0.12393, "high": 0.12537, "low": 0.12393, "close": 0.12512, "volume": 43729.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 0.12512, "high": 0.1259, "low": 0.12487, "close": 0.12562, "volume": 69217.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 0.12595, "high": 0.12687, "low": 0.12595, "close": 0.12625, "volume": 47785.0, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 0.12653, "high": 0.12743, "low": 0.12623, "close": 0.12741, "volume": 40932.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 0.1277, "high": 0.12797, "low": 0.12744, "close": 0.12744, "volume": 821.0, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 0.12735, "high": 0.12746, "low": 0.12684, "close": 0.12716, "volume": 25149.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 0.12662, "high": 0.12718, "low": 0.12662, "close": 0.12686, "volume": 4078.0, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 0.12705, "high": 0.12711, "low": 0.12652, "close": 0.12711, "volume": 53179.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 0.12687, "high": 0.12687, "low": 0.12681, "close": 0.12681, "volume": 569.0, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 0.12628, "high": 0.12651, "low": 0.12457, "close": 0.12493, "volume": 287456.0, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 0.12495, "high": 0.12569, "low": 0.12495, "close": 0.12523, "volume": 83327.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 0.12519, "high": 0.12524, "low": 0.12519, "close": 0.12524, "volume": 14605.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 0.12446, "high": 0.12446, "low": 0.12262, "close": 0.12364, "volume": 82708.0, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 0.1235, "high": 0.1235, "low": 0.12321, "close": 0.1233, "volume": 21625.0, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 0.12388, "high": 0.12472, "low": 0.12388, "close": 0.12451, "volume": 89449.0, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 0.12372, "high": 0.12445, "low": 0.12368, "close": 0.12445, "volume": 42922.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 0.12353, "high": 0.12405, "low": 0.12353, "close": 0.12405, "volume": 678.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 0.12366, "high": 0.12395, "low": 0.12357, "close": 0.12395, "volume": 1231.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 0.12407, "high": 0.12407, "low": 0.12287, "close": 0.12287, "volume": 15510.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 0.12334, "high": 0.12338, "low": 0.12315, "close": 0.12319, "volume": 40944.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 0.12258, "high": 0.12289, "low": 0.12235, "close": 0.12235, "volume": 11946.0, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 0.12273, "high": 0.12291, "low": 0.12273, "close": 0.12291, "volume": 288.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 0.12291, "high": 0.12291, "low": 0.12291, "close": 0.12291, "volume": 0.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 0.12304, "high": 0.12304, "low": 0.12304, "close": 0.12304, "volume": 100.0, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 0.1229, "high": 0.12293, "low": 0.12266, "close": 0.12293, "volume": 6096.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 0.12285, "high": 0.12294, "low": 0.12278, "close": 0.12278, "volume": 4332.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 0.12301, "high": 0.12301, "low": 0.12266, "close": 0.12269, "volume": 5270.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 0.12263, "high": 0.12263, "low": 0.12256, "close": 0.12256, "volume": 3993.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 0.12327, "high": 0.12366, "low": 0.12327, "close": 0.12366, "volume": 1188.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 0.12323, "high": 0.12323, "low": 0.12312, "close": 0.12312, "volume": 94.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 0.12312, "high": 0.12312, "low": 0.12312, "close": 0.12312, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 0.12366, "high": 0.12366, "low": 0.12366, "close": 0.12366, "volume": 1213.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 0.124, "high": 0.12435, "low": 0.124, "close": 0.12435, "volume": 16309.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 0.12457, "high": 0.12457, "low": 0.12431, "close": 0.12431, "volume": 1579.0, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 0.125, "high": 0.12501, "low": 0.125, "close": 0.12501, "volume": 250.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 0.12466, "high": 0.12466, "low": 0.12466, "close": 0.12466, "volume": 239.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 0.12431, "high": 0.12433, "low": 0.12369, "close": 0.12369, "volume": 6511.0, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 0.12384, "high": 0.12417, "low": 0.12384, "close": 0.12417, "volume": 14842.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 0.12388, "high": 0.12569, "low": 0.12319, "close": 0.12569, "volume": 118455.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 0.12489, "high": 0.12489, "low": 0.12395, "close": 0.12457, "volume": 97195.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 0.12495, "high": 0.12495, "low": 0.12394, "close": 0.12405, "volume": 45437.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 0.12387, "high": 0.12387, "low": 0.12377, "close": 0.12377, "volume": 65032.0, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 0.12368, "high": 0.12374, "low": 0.12326, "close": 0.12326, "volume": 173590.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 0.12283, "high": 0.12336, "low": 0.12283, "close": 0.12283, "volume": 32738.0, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 0.12311, "high": 0.12311, "low": 0.12311, "close": 0.12311, "volume": 122.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 0.12256, "high": 0.12283, "low": 0.12254, "close": 0.12273, "volume": 4092.0, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 0.12273, "high": 0.12273, "low": 0.12273, "close": 0.12273, "volume": 0.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 0.12327, "high": 0.12332, "low": 0.12327, "close": 0.12332, "volume": 6380.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 0.1231, "high": 0.12326, "low": 0.1231, "close": 0.12326, "volume": 13002.0, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 0.12335, "high": 0.12371, "low": 0.12335, "close": 0.12348, "volume": 35328.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 0.12318, "high": 0.12355, "low": 0.12318, "close": 0.12339, "volume": 29593.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 0.12339, "high": 0.12339, "low": 0.12339, "close": 0.12339, "volume": 0.0, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 0.12339, "high": 0.12339, "low": 0.12339, "close": 0.12339, "volume": 0.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 35.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 0.12323, "high": 0.12323, "low": 0.12316, "close": 0.12316, "volume": 706.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 0.12332, "high": 0.12332, "low": 0.12332, "close": 0.12332, "volume": 373.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 0.12355, "high": 0.12355, "low": 0.12355, "close": 0.12355, "volume": 242.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 0.12312, "high": 0.12312, "low": 0.12309, "close": 0.12309, "volume": 5447.0, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 0.12311, "high": 0.12341, "low": 0.12301, "close": 0.12301, "volume": 11101.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 0.12301, "high": 0.12301, "low": 0.12301, "close": 0.12301, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 0.12343, "high": 0.12349, "low": 0.12323, "close": 0.12349, "volume": 31557.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 0.12316, "high": 0.12316, "low": 0.12312, "close": 0.12312, "volume": 15268.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 0.12372, "high": 0.12372, "low": 0.12332, "close": 0.12332, "volume": 52973.0, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 0.12263, "high": 0.12263, "low": 0.12079, "close": 0.12121, "volume": 76999.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 0.12097, "high": 0.12142, "low": 0.11638, "close": 0.11924, "volume": 371723.0, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 0.119, "high": 0.119, "low": 0.11818, "close": 0.11818, "volume": 6200.0, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 0.11794, "high": 0.11858, "low": 0.11746, "close": 0.11747, "volume": 217360.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 0.11748, "high": 0.11773, "low": 0.11744, "close": 0.11744, "volume": 29112.0, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 0.11713, "high": 0.1175, "low": 0.11646, "close": 0.1175, "volume": 94009.0, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 0.11741, "high": 0.11757, "low": 0.1171, "close": 0.11746, "volume": 12506.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 0.11747, "high": 0.11789, "low": 0.11727, "close": 0.11786, "volume": 19563.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 0.11778, "high": 0.11781, "low": 0.11754, "close": 0.11754, "volume": 2126.0, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 0.11774, "high": 0.11801, "low": 0.11774, "close": 0.11801, "volume": 19974.0, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 0.11808, "high": 0.11857, "low": 0.11808, "close": 0.11852, "volume": 47447.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 0.1187, "high": 0.11879, "low": 0.11858, "close": 0.11862, "volume": 21330.0, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 0.11872, "high": 0.11872, "low": 0.118, "close": 0.1184, "volume": 380897.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 0.11841, "high": 0.11842, "low": 0.11792, "close": 0.11822, "volume": 346321.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 0.11813, "high": 0.11856, "low": 0.11811, "close": 0.11856, "volume": 15289.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 0.11856, "high": 0.11856, "low": 0.11856, "close": 0.11856, "volume": 0.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 0.11865, "high": 0.11865, "low": 0.11843, "close": 0.11857, "volume": 7411.0, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 0.11854, "high": 0.12035, "low": 0.11854, "close": 0.12022, "volume": 51722.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 0.1207, "high": 0.12109, "low": 0.12027, "close": 0.12027, "volume": 51532.0, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 0.12053, "high": 0.1208, "low": 0.12053, "close": 0.1208, "volume": 439.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 0.12057, "high": 0.12057, "low": 0.12053, "close": 0.12055, "volume": 1761.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 0.12055, "high": 0.12055, "low": 0.12053, "close": 0.12053, "volume": 4204.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 0.12068, "high": 0.12095, "low": 0.12066, "close": 0.12072, "volume": 82417.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 0.12072, "high": 0.12112, "low": 0.12039, "close": 0.12082, "volume": 2757.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 0.12076, "high": 0.1273, "low": 0.12076, "close": 0.12491, "volume": 157249.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 0.12447, "high": 0.12541, "low": 0.12364, "close": 0.12431, "volume": 196631.0, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 0.12452, "high": 0.12525, "low": 0.12452, "close": 0.12479, "volume": 76991.0, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 0.12503, "high": 0.12512, "low": 0.12407, "close": 0.1248, "volume": 39055.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 0.12489, "high": 0.12567, "low": 0.12489, "close": 0.12567, "volume": 35529.0, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 0.12589, "high": 0.12623, "low": 0.12524, "close": 0.12603, "volume": 55327.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 0.1263, "high": 0.12631, "low": 0.12593, "close": 0.12604, "volume": 11874.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 0.12675, "high": 0.12677, "low": 0.12613, "close": 0.12638, "volume": 44531.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 0.12647, "high": 0.12703, "low": 0.12643, "close": 0.12684, "volume": 21084.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 0.12647, "high": 0.12647, "low": 0.12647, "close": 0.12647, "volume": 1439.0, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 0.12647, "high": 0.12701, "low": 0.12621, "close": 0.1264, "volume": 762.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 0.12626, "high": 0.1268, "low": 0.12626, "close": 0.1268, "volume": 814.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 0.12718, "high": 0.12909, "low": 0.12718, "close": 0.12878, "volume": 77729.0, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 0.12903, "high": 0.12917, "low": 0.12773, "close": 0.12844, "volume": 35490.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 0.12778, "high": 0.12825, "low": 0.12778, "close": 0.12825, "volume": 665.0, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 0.12852, "high": 0.12886, "low": 0.12836, "close": 0.12864, "volume": 5349.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 0.12885, "high": 0.12886, "low": 0.12799, "close": 0.12801, "volume": 2828.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 0.12819, "high": 0.12884, "low": 0.12819, "close": 0.12881, "volume": 91094.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 0.12874, "high": 0.13484, "low": 0.12874, "close": 0.13323, "volume": 182534.0, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 0.13308, "high": 0.13323, "low": 0.13292, "close": 0.13323, "volume": 639.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 0.13228, "high": 0.13253, "low": 0.12808, "close": 0.12872, "volume": 133236.0, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 0.1297, "high": 0.13168, "low": 0.12946, "close": 0.13158, "volume": 71298.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 0.13136, "high": 0.13225, "low": 0.13109, "close": 0.13163, "volume": 43857.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 0.131, "high": 0.13519, "low": 0.12972, "close": 0.13428, "volume": 259664.0, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 0.13432, "high": 0.13602, "low": 0.13311, "close": 0.13511, "volume": 79946.0, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 0.13496, "high": 0.13836, "low": 0.13496, "close": 0.13815, "volume": 160373.0, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 0.1383, "high": 0.13979, "low": 0.13825, "close": 0.13892, "volume": 125629.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 0.1395, "high": 0.13982, "low": 0.13713, "close": 0.13713, "volume": 34340.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 0.13845, "high": 0.13947, "low": 0.13836, "close": 0.13935, "volume": 43225.0, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 0.13947, "high": 0.14036, "low": 0.13934, "close": 0.13969, "volume": 267314.0, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 0.13984, "high": 0.14204, "low": 0.1396, "close": 0.14123, "volume": 100001.0, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 0.1414, "high": 0.1448, "low": 0.1414, "close": 0.1442, "volume": 290962.0, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 0.14421, "high": 0.14421, "low": 0.14158, "close": 0.14166, "volume": 72862.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 0.1419, "high": 0.1432, "low": 0.1419, "close": 0.14237, "volume": 112247.0, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 0.14186, "high": 0.14255, "low": 0.14186, "close": 0.14207, "volume": 40221.0, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 0.14145, "high": 0.14363, "low": 0.14137, "close": 0.14322, "volume": 46426.0, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 0.14353, "high": 0.14416, "low": 0.14298, "close": 0.14416, "volume": 49777.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 0.14354, "high": 0.14385, "low": 0.14298, "close": 0.14298, "volume": 10247.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 0.14306, "high": 0.14306, "low": 0.14231, "close": 0.14274, "volume": 13985.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 0.14329, "high": 0.14355, "low": 0.1414, "close": 0.14168, "volume": 34952.0, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 0.14163, "high": 0.14163, "low": 0.139, "close": 0.14003, "volume": 467023.0, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 0.14, "high": 0.14136, "low": 0.13917, "close": 0.1409, "volume": 80575.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 0.14038, "high": 0.1431, "low": 0.14038, "close": 0.14269, "volume": 58812.0, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 0.14278, "high": 0.14313, "low": 0.14276, "close": 0.1429, "volume": 36754.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 0.14284, "high": 0.14324, "low": 0.1426, "close": 0.14312, "volume": 59368.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 0.14312, "high": 0.14312, "low": 0.14312, "close": 0.14312, "volume": 0.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 0.14332, "high": 0.14332, "low": 0.14263, "close": 0.14263, "volume": 1584.0, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 0.14238, "high": 0.14268, "low": 0.14221, "close": 0.14221, "volume": 4208.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 0.14213, "high": 0.14213, "low": 0.14077, "close": 0.1413, "volume": 85068.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 0.14148, "high": 0.14148, "low": 0.14076, "close": 0.1414, "volume": 28615.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 0.14198, "high": 0.14225, "low": 0.14171, "close": 0.14192, "volume": 70234.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 0.14169, "high": 0.14197, "low": 0.14149, "close": 0.14197, "volume": 3186.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 0.14124, "high": 0.14242, "low": 0.14124, "close": 0.14242, "volume": 14005.0, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 0.14237, "high": 0.14266, "low": 0.1422, "close": 0.14237, "volume": 44855.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 0.14304, "high": 0.14304, "low": 0.14258, "close": 0.14258, "volume": 5348.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 0.14332, "high": 0.1435, "low": 0.14306, "close": 0.1435, "volume": 3175.0, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 0.14273, "high": 0.14701, "low": 0.14273, "close": 0.1467, "volume": 277642.0, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 0.146, "high": 0.14633, "low": 0.14473, "close": 0.14601, "volume": 55039.0, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 0.14598, "high": 0.14732, "low": 0.14598, "close": 0.14677, "volume": 172008.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 0.1474, "high": 0.1518, "low": 0.14709, "close": 0.15098, "volume": 196920.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 0.15137, "high": 0.15341, "low": 0.15121, "close": 0.15232, "volume": 96018.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 0.1525, "high": 0.15274, "low": 0.1525, "close": 0.15274, "volume": 4336.0, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 0.15291, "high": 0.15401, "low": 0.1496, "close": 0.15062, "volume": 97226.0, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 0.15063, "high": 0.15176, "low": 0.15063, "close": 0.15151, "volume": 73396.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 0.15186, "high": 0.15216, "low": 0.15186, "close": 0.15216, "volume": 11211.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 0.15214, "high": 0.15257, "low": 0.15203, "close": 0.15257, "volume": 8350.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 0.15275, "high": 0.15275, "low": 0.15235, "close": 0.15241, "volume": 31574.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 0.15196, "high": 0.15201, "low": 0.15136, "close": 0.15201, "volume": 54025.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 0.15275, "high": 0.15421, "low": 0.15265, "close": 0.15293, "volume": 23818.0, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 0.15341, "high": 0.15341, "low": 0.15173, "close": 0.15218, "volume": 20392.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 0.15177, "high": 0.15242, "low": 0.1507, "close": 0.15137, "volume": 33510.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 0.15162, "high": 0.15162, "low": 0.15058, "close": 0.15143, "volume": 16862.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 0.15143, "high": 0.15196, "low": 0.15072, "close": 0.15179, "volume": 31779.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 0.15178, "high": 0.15264, "low": 0.15178, "close": 0.15243, "volume": 65719.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 0.15195, "high": 0.15195, "low": 0.1509, "close": 0.15178, "volume": 1474.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 0.15072, "high": 0.15072, "low": 0.14806, "close": 0.15006, "volume": 158589.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 0.15052, "high": 0.15082, "low": 0.15003, "close": 0.15021, "volume": 13160.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 0.15023, "high": 0.15055, "low": 0.14932, "close": 0.14932, "volume": 16894.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 0.14959, "high": 0.14959, "low": 0.14853, "close": 0.149, "volume": 55133.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 0.15004, "high": 0.15006, "low": 0.14952, "close": 0.14954, "volume": 6408.0, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 0.14977, "high": 0.15116, "low": 0.14896, "close": 0.15083, "volume": 81126.0, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 0.15035, "high": 0.15246, "low": 0.15035, "close": 0.15173, "volume": 40852.0, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 0.15139, "high": 0.15196, "low": 0.15072, "close": 0.15195, "volume": 5527.0, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 0.15223, "high": 0.15231, "low": 0.15142, "close": 0.15142, "volume": 54101.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 0.15175, "high": 0.15192, "low": 0.14889, "close": 0.15093, "volume": 88893.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 0.15113, "high": 0.15114, "low": 0.15091, "close": 0.15094, "volume": 3305.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 0.15017, "high": 0.15108, "low": 0.14922, "close": 0.15019, "volume": 5593.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 0.14944, "high": 0.15012, "low": 0.14943, "close": 0.15012, "volume": 432.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 0.14995, "high": 0.15069, "low": 0.14951, "close": 0.14998, "volume": 4858.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 0.14881, "high": 0.14881, "low": 0.14633, "close": 0.14642, "volume": 36445.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 0.14791, "high": 0.1482, "low": 0.14608, "close": 0.14717, "volume": 41103.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 0.14735, "high": 0.14755, "low": 0.14735, "close": 0.14755, "volume": 698.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 0.14733, "high": 0.14763, "low": 0.14692, "close": 0.14763, "volume": 15856.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 0.14704, "high": 0.14704, "low": 0.14704, "close": 0.14704, "volume": 67.0, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 0.14732, "high": 0.14876, "low": 0.14645, "close": 0.14876, "volume": 120155.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 0.14826, "high": 0.14881, "low": 0.14679, "close": 0.14863, "volume": 116670.0, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 0.14946, "high": 0.15105, "low": 0.14879, "close": 0.15044, "volume": 102826.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 0.14949, "high": 0.15371, "low": 0.14917, "close": 0.1532, "volume": 131011.0, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 0.15335, "high": 0.15335, "low": 0.15119, "close": 0.15217, "volume": 35090.0, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 0.15229, "high": 0.15257, "low": 0.147, "close": 0.15156, "volume": 381235.0, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 0.15174, "high": 0.15413, "low": 0.15074, "close": 0.15114, "volume": 152268.0, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 0.15165, "high": 0.15319, "low": 0.15123, "close": 0.15144, "volume": 69516.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 0.15137, "high": 0.15312, "low": 0.15136, "close": 0.15268, "volume": 89083.0, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 0.15273, "high": 0.15299, "low": 0.15211, "close": 0.15211, "volume": 16046.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 0.15192, "high": 0.15196, "low": 0.14893, "close": 0.15196, "volume": 137011.0, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 0.15216, "high": 0.15444, "low": 0.1514, "close": 0.1516, "volume": 87306.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 0.15232, "high": 0.15232, "low": 0.15133, "close": 0.15133, "volume": 18631.0, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 0.15132, "high": 0.1529, "low": 0.15132, "close": 0.1528, "volume": 19926.0, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 0.1527, "high": 0.1527, "low": 0.15187, "close": 0.15187, "volume": 8407.0, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 0.15132, "high": 0.15173, "low": 0.15129, "close": 0.15152, "volume": 1903.0, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 0.15152, "high": 0.15214, "low": 0.15051, "close": 0.15128, "volume": 39655.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 0.15081, "high": 0.15103, "low": 0.14944, "close": 0.14944, "volume": 49306.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 0.14968, "high": 0.14999, "low": 0.14963, "close": 0.14963, "volume": 14623.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 0.15057, "high": 0.15082, "low": 0.15054, "close": 0.15082, "volume": 22249.0, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 0.15075, "high": 0.15078, "low": 0.15075, "close": 0.15078, "volume": 643.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 0.15078, "high": 0.15078, "low": 0.15078, "close": 0.15078, "volume": 0.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 0.15087, "high": 0.15196, "low": 0.15087, "close": 0.15196, "volume": 2762.0, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 0.15195, "high": 0.15196, "low": 0.15195, "close": 0.15196, "volume": 4112.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 0.15216, "high": 0.15643, "low": 0.15204, "close": 0.15273, "volume": 542098.0, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 0.15274, "high": 0.15291, "low": 0.14942, "close": 0.14942, "volume": 94601.0, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 0.15026, "high": 0.15026, "low": 0.14418, "close": 0.14514, "volume": 643337.0, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 0.14586, "high": 0.14655, "low": 0.14375, "close": 0.14441, "volume": 155786.0, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 0.14389, "high": 0.14589, "low": 0.14389, "close": 0.14589, "volume": 153740.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 0.14569, "high": 0.146, "low": 0.14569, "close": 0.146, "volume": 1587.0, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 0.14625, "high": 0.14737, "low": 0.14625, "close": 0.14737, "volume": 9180.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 0.14742, "high": 0.15084, "low": 0.1466, "close": 0.14954, "volume": 53984.0, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 0.15018, "high": 0.15018, "low": 0.1497, "close": 0.1497, "volume": 56799.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 0.15002, "high": 0.15089, "low": 0.15002, "close": 0.15089, "volume": 486.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 0.15002, "high": 0.15019, "low": 0.14827, "close": 0.14827, "volume": 15254.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 0.14795, "high": 0.14817, "low": 0.14714, "close": 0.14762, "volume": 16284.0, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 0.14706, "high": 0.14827, "low": 0.14706, "close": 0.14827, "volume": 16030.0, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 0.14881, "high": 0.14903, "low": 0.14837, "close": 0.14837, "volume": 788.0, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 0.1486, "high": 0.14861, "low": 0.14809, "close": 0.14839, "volume": 5551.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 0.14793, "high": 0.14793, "low": 0.14755, "close": 0.14785, "volume": 4541.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 662.0, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 0.14853, "high": 0.14884, "low": 0.14853, "close": 0.14884, "volume": 122.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 0.14937, "high": 0.15379, "low": 0.14937, "close": 0.15294, "volume": 286539.0, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 0.153, "high": 0.153, "low": 0.14853, "close": 0.14896, "volume": 61460.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 0.14846, "high": 0.14904, "low": 0.14776, "close": 0.14776, "volume": 19835.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 0.14861, "high": 0.14861, "low": 0.14855, "close": 0.14855, "volume": 3839.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 0.14833, "high": 0.14833, "low": 0.14825, "close": 0.14825, "volume": 336.0, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 0.1477, "high": 0.14843, "low": 0.14761, "close": 0.14812, "volume": 4927.0, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 0.14758, "high": 0.14795, "low": 0.14535, "close": 0.1473, "volume": 211827.0, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 0.14683, "high": 0.14683, "low": 0.14514, "close": 0.14571, "volume": 39055.0, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 0.14706, "high": 0.14789, "low": 0.14699, "close": 0.14789, "volume": 44496.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 0.1475, "high": 0.1485, "low": 0.14706, "close": 0.14706, "volume": 3639.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 0.14658, "high": 0.14749, "low": 0.14625, "close": 0.14627, "volume": 10399.0, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 0.14586, "high": 0.14706, "low": 0.14571, "close": 0.14679, "volume": 28137.0, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 0.14589, "high": 0.14658, "low": 0.14586, "close": 0.1461, "volume": 25596.0, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 0.14667, "high": 0.14706, "low": 0.14667, "close": 0.14706, "volume": 1759.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 0.14656, "high": 0.14741, "low": 0.14586, "close": 0.14586, "volume": 27512.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 0.14598, "high": 0.14706, "low": 0.14555, "close": 0.14657, "volume": 12169.0, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 0.14673, "high": 0.14735, "low": 0.14585, "close": 0.14735, "volume": 17448.0, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 0.14702, "high": 0.14772, "low": 0.14672, "close": 0.14756, "volume": 47670.0, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 0.14751, "high": 0.14752, "low": 0.14586, "close": 0.14602, "volume": 279739.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 0.14667, "high": 0.14667, "low": 0.14481, "close": 0.14574, "volume": 16523.0, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 0.14526, "high": 0.14706, "low": 0.14526, "close": 0.14706, "volume": 504.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 0.1469, "high": 0.1469, "low": 0.14586, "close": 0.14586, "volume": 3408.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 0.14526, "high": 0.14526, "low": 0.14256, "close": 0.14256, "volume": 353898.0, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 0.1424, "high": 0.14407, "low": 0.14118, "close": 0.14407, "volume": 187758.0, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 0.1444, "high": 0.1447, "low": 0.14342, "close": 0.14342, "volume": 58098.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 0.14361, "high": 0.14361, "low": 0.14283, "close": 0.14323, "volume": 7598.0, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 0.14231, "high": 0.14326, "low": 0.14146, "close": 0.14326, "volume": 75997.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 0.14248, "high": 0.1427, "low": 0.13851, "close": 0.14096, "volume": 117722.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 0.14074, "high": 0.14074, "low": 0.13934, "close": 0.13955, "volume": 43309.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 0.13995, "high": 0.13998, "low": 0.13889, "close": 0.13889, "volume": 1469.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 0.13937, "high": 0.13998, "low": 0.13847, "close": 0.13992, "volume": 147438.0, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 0.13933, "high": 0.14203, "low": 0.13933, "close": 0.14164, "volume": 39532.0, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 0.14162, "high": 0.14231, "low": 0.14101, "close": 0.14231, "volume": 1602.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 0.14251, "high": 0.14313, "low": 0.14187, "close": 0.14313, "volume": 49578.0, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 0.14267, "high": 0.1427, "low": 0.14197, "close": 0.14203, "volume": 5697.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 0.14276, "high": 0.14276, "low": 0.14196, "close": 0.14196, "volume": 3637.0, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 0.14168, "high": 0.14169, "low": 0.14115, "close": 0.14169, "volume": 5215.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 0.14229, "high": 0.14231, "low": 0.14229, "close": 0.14231, "volume": 3808.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 0.14332, "high": 0.14332, "low": 0.14227, "close": 0.14253, "volume": 11193.0, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 0.14276, "high": 0.14292, "low": 0.14201, "close": 0.14224, "volume": 9639.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 0.14243, "high": 0.14243, "low": 0.14202, "close": 0.14239, "volume": 2481.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 0.14251, "high": 0.14349, "low": 0.14152, "close": 0.14175, "volume": 107877.0, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 0.14237, "high": 0.14313, "low": 0.14237, "close": 0.14298, "volume": 116288.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 0.14197, "high": 0.14321, "low": 0.14175, "close": 0.14321, "volume": 2219.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 0.14297, "high": 0.14306, "low": 0.14254, "close": 0.14254, "volume": 2296.0, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 0.14231, "high": 0.14273, "low": 0.14231, "close": 0.1424, "volume": 510.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 0.14314, "high": 0.14319, "low": 0.14314, "close": 0.14319, "volume": 237.0, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 0.1431, "high": 0.1431, "low": 0.14224, "close": 0.14224, "volume": 356.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 0.14183, "high": 0.14183, "low": 0.13905, "close": 0.13939, "volume": 15798.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 0.13996, "high": 0.14079, "low": 0.13996, "close": 0.14078, "volume": 42193.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 0.14114, "high": 0.14118, "low": 0.1408, "close": 0.14118, "volume": 943.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 0.1406, "high": 0.14099, "low": 0.1406, "close": 0.14099, "volume": 2715.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 0.1402, "high": 0.14038, "low": 0.13974, "close": 0.13995, "volume": 1000.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 0.14089, "high": 0.1412, "low": 0.14032, "close": 0.14032, "volume": 87096.0, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 0.14, "high": 0.14, "low": 0.13877, "close": 0.13882, "volume": 139645.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 0.13864, "high": 0.14445, "low": 0.13841, "close": 0.14167, "volume": 210457.0, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 0.14224, "high": 0.14407, "low": 0.14224, "close": 0.14289, "volume": 132170.0, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 0.14329, "high": 0.14329, "low": 0.14138, "close": 0.14214, "volume": 23935.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 0.14225, "high": 0.14225, "low": 0.13931, "close": 0.13931, "volume": 43061.0, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 0.13931, "high": 0.14015, "low": 0.13911, "close": 0.1396, "volume": 13604.0, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 0.1396, "high": 0.14027, "low": 0.1396, "close": 0.14027, "volume": 19576.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 0.14015, "high": 0.14072, "low": 0.14002, "close": 0.14055, "volume": 25199.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 0.14087, "high": 0.1412, "low": 0.14028, "close": 0.14116, "volume": 5115.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 0.14107, "high": 0.1412, "low": 0.14058, "close": 0.14062, "volume": 5401.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 0.14045, "high": 0.14079, "low": 0.14037, "close": 0.14037, "volume": 910.0, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 0.14016, "high": 0.14016, "low": 0.14016, "close": 0.14016, "volume": 1616.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 0.14065, "high": 0.14071, "low": 0.14, "close": 0.14, "volume": 1480.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 0.14016, "high": 0.14049, "low": 0.13974, "close": 0.14049, "volume": 3818.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 0.14007, "high": 0.14008, "low": 0.13999, "close": 0.14008, "volume": 1241.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 0.14022, "high": 0.14022, "low": 0.14011, "close": 0.14011, "volume": 781.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 0.14006, "high": 0.14006, "low": 0.14006, "close": 0.14006, "volume": 356.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 0.14006, "high": 0.14006, "low": 0.14006, "close": 0.14006, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 0.14028, "high": 0.14028, "low": 0.13978, "close": 0.13979, "volume": 2102.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 0.13967, "high": 0.13984, "low": 0.13966, "close": 0.13984, "volume": 1114.0, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 0.14055, "high": 0.14055, "low": 0.14055, "close": 0.14055, "volume": 177.0, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 0.14035, "high": 0.14035, "low": 0.14014, "close": 0.14014, "volume": 27964.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 407.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 0.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 0.14003, "high": 0.14003, "low": 0.13984, "close": 0.13989, "volume": 9774.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 0.13995, "high": 0.14013, "low": 0.13987, "close": 0.14013, "volume": 9669.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 0.13998, "high": 0.13998, "low": 0.13977, "close": 0.13977, "volume": 35808.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 0.14028, "high": 0.14028, "low": 0.13987, "close": 0.13987, "volume": 411.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 0.13984, "high": 0.1402, "low": 0.13977, "close": 0.14017, "volume": 53002.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 0.14013, "high": 0.14039, "low": 0.14009, "close": 0.14009, "volume": 2347.0, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 0.14024, "high": 0.14043, "low": 0.13995, "close": 0.14005, "volume": 12381.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 0.14001, "high": 0.14017, "low": 0.13974, "close": 0.14017, "volume": 2856.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 0.13973, "high": 0.14001, "low": 0.13973, "close": 0.14001, "volume": 4392.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 0.13967, "high": 0.1397, "low": 0.13965, "close": 0.1397, "volume": 242.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 0.13936, "high": 0.13957, "low": 0.13889, "close": 0.1389, "volume": 124482.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 0.13907, "high": 0.13917, "low": 0.13864, "close": 0.13897, "volume": 78592.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 0.13896, "high": 0.13949, "low": 0.13896, "close": 0.13926, "volume": 1941.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 0.13889, "high": 0.13923, "low": 0.13886, "close": 0.13923, "volume": 4212.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 0.13895, "high": 0.13902, "low": 0.13882, "close": 0.139, "volume": 19550.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 0.13898, "high": 0.13991, "low": 0.13895, "close": 0.13977, "volume": 4031.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 0.13933, "high": 0.13963, "low": 0.13904, "close": 0.13963, "volume": 40019.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 0.13991, "high": 0.13991, "low": 0.13991, "close": 0.13991, "volume": 15.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 0.13985, "high": 0.14004, "low": 0.13983, "close": 0.14004, "volume": 3457.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 0.14028, "high": 0.14028, "low": 0.13996, "close": 0.13996, "volume": 11583.0, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 0.14024, "high": 0.14024, "low": 0.14001, "close": 0.14001, "volume": 209.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 0.14001, "high": 0.14001, "low": 0.14001, "close": 0.14001, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 0.14019, "high": 0.14081, "low": 0.14019, "close": 0.14081, "volume": 15081.0, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 0.14082, "high": 0.14083, "low": 0.14059, "close": 0.14059, "volume": 1137.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 0.14082, "high": 0.14088, "low": 0.1406, "close": 0.14088, "volume": 12486.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 0.1406, "high": 0.1406, "low": 0.13659, "close": 0.13797, "volume": 92666.0, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 0.13847, "high": 0.13982, "low": 0.13835, "close": 0.13881, "volume": 36611.0, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 0.13893, "high": 0.13893, "low": 0.13792, "close": 0.13851, "volume": 217800.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 0.13832, "high": 0.13887, "low": 0.13817, "close": 0.13887, "volume": 1159.0, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 0.13835, "high": 0.13835, "low": 0.13764, "close": 0.13782, "volume": 9096.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 0.13716, "high": 0.13716, "low": 0.13598, "close": 0.13678, "volume": 64605.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 0.13684, "high": 0.13701, "low": 0.1362, "close": 0.13701, "volume": 18167.0, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 0.13667, "high": 0.13742, "low": 0.13667, "close": 0.13707, "volume": 1504.0, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 0.13668, "high": 0.1382, "low": 0.13668, "close": 0.13766, "volume": 32442.0, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 0.13755, "high": 0.13877, "low": 0.13749, "close": 0.13823, "volume": 84809.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 0.13911, "high": 0.1396, "low": 0.13889, "close": 0.13931, "volume": 48098.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 0.13929, "high": 0.14215, "low": 0.13929, "close": 0.14147, "volume": 40877.0, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 0.14179, "high": 0.14226, "low": 0.14086, "close": 0.14086, "volume": 68001.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 0.1407, "high": 0.14104, "low": 0.1407, "close": 0.14104, "volume": 795.0, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 0.14031, "high": 0.14123, "low": 0.1403, "close": 0.14105, "volume": 7204.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 0.14009, "high": 0.14026, "low": 0.13982, "close": 0.14026, "volume": 9994.0, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 0.13944, "high": 0.13944, "low": 0.13793, "close": 0.13793, "volume": 33394.0, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 0.13852, "high": 0.13852, "low": 0.13569, "close": 0.13633, "volume": 46789.0, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 0.13701, "high": 0.13701, "low": 0.13672, "close": 0.13698, "volume": 5626.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 0.13703, "high": 0.13703, "low": 0.13632, "close": 0.13632, "volume": 915.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 0.13669, "high": 0.13669, "low": 0.1364, "close": 0.1364, "volume": 999.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 0.1367, "high": 0.13678, "low": 0.13659, "close": 0.13659, "volume": 3650.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 0.13613, "high": 0.13643, "low": 0.13613, "close": 0.13614, "volume": 7959.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 0.13622, "high": 0.13739, "low": 0.13513, "close": 0.13685, "volume": 99279.0, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 0.13655, "high": 0.1386, "low": 0.13654, "close": 0.1386, "volume": 20207.0, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 0.13836, "high": 0.14003, "low": 0.13836, "close": 0.13927, "volume": 38078.0, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 0.13982, "high": 0.13982, "low": 0.13699, "close": 0.13778, "volume": 56197.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 0.13866, "high": 0.13891, "low": 0.13847, "close": 0.13861, "volume": 19083.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 0.13817, "high": 0.13831, "low": 0.13794, "close": 0.13831, "volume": 17408.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 0.13902, "high": 0.13902, "low": 0.13726, "close": 0.13726, "volume": 20659.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 0.13723, "high": 0.13723, "low": 0.13569, "close": 0.13569, "volume": 15544.0, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 0.13709, "high": 0.13714, "low": 0.13685, "close": 0.13685, "volume": 2005.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 0.13679, "high": 0.13697, "low": 0.13669, "close": 0.13697, "volume": 49762.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 0.13672, "high": 0.13719, "low": 0.13665, "close": 0.13719, "volume": 4462.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 0.1372, "high": 0.13732, "low": 0.1372, "close": 0.13732, "volume": 58.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 0.13695, "high": 0.13733, "low": 0.13677, "close": 0.1372, "volume": 1840.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 0.13719, "high": 0.13719, "low": 0.13691, "close": 0.13699, "volume": 403.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 0.13774, "high": 0.1379, "low": 0.13759, "close": 0.13759, "volume": 40092.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 0.13807, "high": 0.13945, "low": 0.13807, "close": 0.13908, "volume": 4934.0, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 0.13914, "high": 0.13925, "low": 0.13879, "close": 0.13879, "volume": 26505.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 0.1386, "high": 0.13891, "low": 0.1386, "close": 0.13891, "volume": 670.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 0.1387, "high": 0.13982, "low": 0.1387, "close": 0.13982, "volume": 1062.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 0.13946, "high": 0.14027, "low": 0.13946, "close": 0.13978, "volume": 10735.0, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 0.13982, "high": 0.14011, "low": 0.13982, "close": 0.14011, "volume": 887.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 0.13914, "high": 0.13932, "low": 0.13914, "close": 0.13932, "volume": 80.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 0.1394, "high": 0.1394, "low": 0.13918, "close": 0.13918, "volume": 338.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 0.14012, "high": 0.14061, "low": 0.13862, "close": 0.13947, "volume": 3419.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 0.13911, "high": 0.14165, "low": 0.13911, "close": 0.14095, "volume": 142338.0, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 0.14053, "high": 0.1422, "low": 0.13948, "close": 0.14184, "volume": 83025.0, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 0.14226, "high": 0.14349, "low": 0.14216, "close": 0.1433, "volume": 81927.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 0.14314, "high": 0.14314, "low": 0.14223, "close": 0.14223, "volume": 18297.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 0.1431, "high": 0.14364, "low": 0.1431, "close": 0.14363, "volume": 2290.0, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 0.14363, "high": 0.14467, "low": 0.14363, "close": 0.1443, "volume": 20348.0, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 0.14438, "high": 0.14491, "low": 0.1436, "close": 0.14424, "volume": 339713.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 0.14435, "high": 0.14484, "low": 0.1441, "close": 0.14426, "volume": 7770.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 0.14498, "high": 0.15031, "low": 0.14498, "close": 0.14953, "volume": 335305.0, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 0.15035, "high": 0.15079, "low": 0.14755, "close": 0.14755, "volume": 120620.0, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 0.14853, "high": 0.14893, "low": 0.14824, "close": 0.14868, "volume": 12425.0, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 0.14831, "high": 0.14879, "low": 0.14737, "close": 0.14748, "volume": 12724.0, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 0.14759, "high": 0.14879, "low": 0.14724, "close": 0.14867, "volume": 11492.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 0.14841, "high": 0.14949, "low": 0.14841, "close": 0.14949, "volume": 19757.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 0.14974, "high": 0.14974, "low": 0.14852, "close": 0.14852, "volume": 24212.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 0.1485, "high": 0.1485, "low": 0.14765, "close": 0.14771, "volume": 325274.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 0.14766, "high": 0.14827, "low": 0.14704, "close": 0.14827, "volume": 6161.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 0.14827, "high": 0.14871, "low": 0.14815, "close": 0.14815, "volume": 689.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 0.14842, "high": 0.14842, "low": 0.14799, "close": 0.14799, "volume": 869.0, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 0.14862, "high": 0.14862, "low": 0.14826, "close": 0.14852, "volume": 20071.0, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 0.1484, "high": 0.1484, "low": 0.1471, "close": 0.14785, "volume": 42981.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 0.1471, "high": 0.1471, "low": 0.14598, "close": 0.14598, "volume": 30147.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 0.1462, "high": 0.1469, "low": 0.1462, "close": 0.14659, "volume": 18300.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 0.14652, "high": 0.14684, "low": 0.14576, "close": 0.1459, "volume": 26008.0, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 0.14577, "high": 0.1495, "low": 0.14577, "close": 0.14845, "volume": 221864.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 0.14827, "high": 0.14969, "low": 0.14764, "close": 0.14872, "volume": 86328.0, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 0.14949, "high": 0.15123, "low": 0.14905, "close": 0.14996, "volume": 104955.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 0.15034, "high": 0.15039, "low": 0.14777, "close": 0.14795, "volume": 212558.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 0.14791, "high": 0.14876, "low": 0.14633, "close": 0.14794, "volume": 151376.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 0.14745, "high": 0.14883, "low": 0.14745, "close": 0.14784, "volume": 75188.0, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 0.14903, "high": 0.14903, "low": 0.14706, "close": 0.14714, "volume": 14629.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 0.14729, "high": 0.14757, "low": 0.14686, "close": 0.14737, "volume": 17607.0, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 0.14718, "high": 0.14752, "low": 0.14641, "close": 0.14641, "volume": 41899.0, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 0.14736, "high": 0.14778, "low": 0.14711, "close": 0.1474, "volume": 11515.0, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 0.14671, "high": 0.1469, "low": 0.1456, "close": 0.1456, "volume": 15172.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 0.14675, "high": 0.14675, "low": 0.14454, "close": 0.14472, "volume": 71194.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 0.14474, "high": 0.14525, "low": 0.14381, "close": 0.14381, "volume": 16731.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 0.14391, "high": 0.14391, "low": 0.14256, "close": 0.14262, "volume": 32211.0, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 0.14297, "high": 0.14361, "low": 0.14297, "close": 0.14361, "volume": 19636.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 0.14382, "high": 0.14382, "low": 0.14341, "close": 0.14341, "volume": 3574.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 0.14387, "high": 0.14387, "low": 0.14298, "close": 0.14298, "volume": 1471.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 0.14377, "high": 0.14427, "low": 0.14377, "close": 0.14422, "volume": 23189.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 0.14388, "high": 0.14418, "low": 0.14388, "close": 0.14416, "volume": 237.0, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 0.14371, "high": 0.14467, "low": 0.14367, "close": 0.14448, "volume": 4556.0, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 0.14452, "high": 0.14452, "low": 0.1444, "close": 0.1444, "volume": 194.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 0.14408, "high": 0.14408, "low": 0.14353, "close": 0.14363, "volume": 13330.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 0.14384, "high": 0.14411, "low": 0.14384, "close": 0.14411, "volume": 241.0, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 0.14409, "high": 0.14477, "low": 0.14409, "close": 0.14465, "volume": 184.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 0.14463, "high": 0.14499, "low": 0.14193, "close": 0.14288, "volume": 122978.0, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 0.14296, "high": 0.1431, "low": 0.14011, "close": 0.1422, "volume": 114668.0, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 0.1423, "high": 0.1423, "low": 0.14116, "close": 0.14178, "volume": 32138.0, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 0.14188, "high": 0.14195, "low": 0.14136, "close": 0.14181, "volume": 41495.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 0.14057, "high": 0.1408, "low": 0.13982, "close": 0.14003, "volume": 38698.0, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 0.14005, "high": 0.14027, "low": 0.13929, "close": 0.1398, "volume": 17384.0, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 0.1402, "high": 0.1402, "low": 0.13893, "close": 0.13893, "volume": 9526.0, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 0.13932, "high": 0.14003, "low": 0.13932, "close": 0.13988, "volume": 3971.0, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 0.13959, "high": 0.14017, "low": 0.13959, "close": 0.14003, "volume": 17004.0, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 0.13981, "high": 0.14041, "low": 0.13981, "close": 0.14031, "volume": 4258.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 0.13999, "high": 0.14016, "low": 0.13999, "close": 0.13999, "volume": 48399.0, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 0.14003, "high": 0.14005, "low": 0.14002, "close": 0.14005, "volume": 4723.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 0.13978, "high": 0.13978, "low": 0.13941, "close": 0.13941, "volume": 389.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 0.14015, "high": 0.14015, "low": 0.13924, "close": 0.13941, "volume": 4345.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 0.13928, "high": 0.13959, "low": 0.13839, "close": 0.13839, "volume": 21239.0, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 0.13906, "high": 0.13963, "low": 0.13906, "close": 0.13963, "volume": 671.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 0.14002, "high": 0.14025, "low": 0.13996, "close": 0.14025, "volume": 2380.0, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 0.14029, "high": 0.14029, "low": 0.14029, "close": 0.14029, "volume": 29.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 0.14008, "high": 0.14022, "low": 0.13993, "close": 0.14022, "volume": 24809.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 0.13953, "high": 0.13972, "low": 0.13948, "close": 0.13972, "volume": 6100.0, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 0.13937, "high": 0.13937, "low": 0.13937, "close": 0.13937, "volume": 179.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 0.139, "high": 0.139, "low": 0.13748, "close": 0.13789, "volume": 25322.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 0.13755, "high": 0.13755, "low": 0.13755, "close": 0.13755, "volume": 10545.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 0.13807, "high": 0.1381, "low": 0.13755, "close": 0.13805, "volume": 2229.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 0.13813, "high": 0.13813, "low": 0.13803, "close": 0.13803, "volume": 24693.0, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 0.13825, "high": 0.13825, "low": 0.13522, "close": 0.13562, "volume": 378224.0, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 0.13562, "high": 0.13666, "low": 0.13562, "close": 0.13666, "volume": 8492.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 0.13648, "high": 0.13685, "low": 0.13644, "close": 0.13683, "volume": 26903.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 0.13683, "high": 0.13683, "low": 0.13683, "close": 0.13683, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 0.13683, "high": 0.13708, "low": 0.13658, "close": 0.13708, "volume": 7704.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 0.13704, "high": 0.13785, "low": 0.137, "close": 0.13785, "volume": 8533.0, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 0.13798, "high": 0.13804, "low": 0.13776, "close": 0.13778, "volume": 13021.0, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 0.13781, "high": 0.13807, "low": 0.13754, "close": 0.13807, "volume": 17808.0, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 0.13816, "high": 0.13831, "low": 0.13805, "close": 0.13821, "volume": 3331.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 0.13816, "high": 0.13816, "low": 0.13807, "close": 0.13807, "volume": 915.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 0.13839, "high": 0.13854, "low": 0.13807, "close": 0.13813, "volume": 7003.0, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 0.13807, "high": 0.13807, "low": 0.13725, "close": 0.13734, "volume": 1267.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 0.13736, "high": 0.13736, "low": 0.13736, "close": 0.13736, "volume": 126.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 0.1374, "high": 0.13794, "low": 0.1374, "close": 0.13794, "volume": 15666.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 0.1379, "high": 0.1379, "low": 0.13787, "close": 0.13787, "volume": 240.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 0.13725, "high": 0.13725, "low": 0.13715, "close": 0.13715, "volume": 4437.0, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 0.13721, "high": 0.13733, "low": 0.13721, "close": 0.13733, "volume": 1566.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 0.13743, "high": 0.13743, "low": 0.13743, "close": 0.13743, "volume": 254.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 0.13731, "high": 0.13731, "low": 0.1373, "close": 0.1373, "volume": 2868.0, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 0.13729, "high": 0.13775, "low": 0.13729, "close": 0.13775, "volume": 274.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 0.13774, "high": 0.13788, "low": 0.13773, "close": 0.13781, "volume": 17888.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 0.13785, "high": 0.13788, "low": 0.13754, "close": 0.13766, "volume": 18422.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 0.1375, "high": 0.13777, "low": 0.1375, "close": 0.13775, "volume": 1526.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 0.13804, "high": 0.13864, "low": 0.13804, "close": 0.13864, "volume": 185.0, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 0.13874, "high": 0.13982, "low": 0.13874, "close": 0.13982, "volume": 26022.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 0.13982, "high": 0.13984, "low": 0.13794, "close": 0.13881, "volume": 17116.0, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 0.1387, "high": 0.13892, "low": 0.13868, "close": 0.13868, "volume": 5203.0, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 0.13867, "high": 0.13871, "low": 0.13864, "close": 0.13871, "volume": 3657.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 0.13876, "high": 0.13879, "low": 0.13876, "close": 0.13879, "volume": 8719.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 0.13872, "high": 0.13899, "low": 0.13864, "close": 0.13864, "volume": 479.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 0.13876, "high": 0.13876, "low": 0.1384, "close": 0.13857, "volume": 31925.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 0.13799, "high": 0.13799, "low": 0.1375, "close": 0.13769, "volume": 22457.0, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 0.13807, "high": 0.13807, "low": 0.13773, "close": 0.13779, "volume": 53372.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 0.1381, "high": 0.1381, "low": 0.13747, "close": 0.13747, "volume": 655.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 0.13776, "high": 0.13776, "low": 0.13699, "close": 0.13699, "volume": 1144.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 0.13699, "high": 0.13699, "low": 0.13699, "close": 0.13699, "volume": 0.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 0.13737, "high": 0.13737, "low": 0.13737, "close": 0.13737, "volume": 726.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 0.13722, "high": 0.13764, "low": 0.13722, "close": 0.13764, "volume": 1236.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 0.13722, "high": 0.13722, "low": 0.13713, "close": 0.13713, "volume": 2289.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 0.13704, "high": 0.13704, "low": 0.13704, "close": 0.13704, "volume": 219.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 0.13704, "high": 0.13715, "low": 0.13704, "close": 0.13715, "volume": 634.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 0.13715, "high": 0.13715, "low": 0.13715, "close": 0.13715, "volume": 0.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 0.13762, "high": 0.13763, "low": 0.13738, "close": 0.13763, "volume": 5863.0, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 0.13736, "high": 0.13736, "low": 0.13736, "close": 0.13736, "volume": 182.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 0.13726, "high": 0.13726, "low": 0.13726, "close": 0.13726, "volume": 727.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 0.13736, "high": 0.13736, "low": 0.13707, "close": 0.13724, "volume": 611.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 0.13696, "high": 0.13738, "low": 0.13692, "close": 0.13738, "volume": 13735.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 0.13692, "high": 0.13806, "low": 0.13692, "close": 0.13706, "volume": 13910.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 0.13658, "high": 0.13686, "low": 0.13645, "close": 0.13686, "volume": 18312.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 0.13716, "high": 0.13716, "low": 0.13716, "close": 0.13716, "volume": 44.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 0.13684, "high": 0.13684, "low": 0.13657, "close": 0.13657, "volume": 123.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 0.13688, "high": 0.13782, "low": 0.13688, "close": 0.13782, "volume": 32223.0, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 0.13768, "high": 0.13768, "low": 0.13768, "close": 0.13768, "volume": 567.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 0.13727, "high": 0.13727, "low": 0.13727, "close": 0.13727, "volume": 1567.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 0.13753, "high": 0.13753, "low": 0.13723, "close": 0.13723, "volume": 2577.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 0.13788, "high": 0.13792, "low": 0.1375, "close": 0.13792, "volume": 3949.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 0.13706, "high": 0.13706, "low": 0.13153, "close": 0.13153, "volume": 213500.0, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 0.13146, "high": 0.13146, "low": 0.12125, "close": 0.12657, "volume": 307196.0, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 0.12657, "high": 0.12745, "low": 0.12628, "close": 0.12645, "volume": 81786.0, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 0.12693, "high": 0.12751, "low": 0.12693, "close": 0.12751, "volume": 9528.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 0.12749, "high": 0.12749, "low": 0.12709, "close": 0.12743, "volume": 53969.0, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 0.12727, "high": 0.12749, "low": 0.12673, "close": 0.12673, "volume": 8590.0, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 0.127, "high": 0.12756, "low": 0.127, "close": 0.12724, "volume": 54.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 0.1268, "high": 0.12706, "low": 0.1268, "close": 0.12706, "volume": 1546.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 0.12706, "high": 0.12706, "low": 0.12706, "close": 0.12706, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 0.12752, "high": 0.12833, "low": 0.12752, "close": 0.1283, "volume": 4920.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 0.1283, "high": 0.1283, "low": 0.12764, "close": 0.12801, "volume": 6280.0, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 0.1277, "high": 0.1277, "low": 0.12767, "close": 0.12767, "volume": 218.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 0.12767, "high": 0.12767, "low": 0.12767, "close": 0.12767, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 0.12756, "high": 0.12825, "low": 0.12741, "close": 0.12825, "volume": 718.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 0.12804, "high": 0.12804, "low": 0.12804, "close": 0.12804, "volume": 2472.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 0.12796, "high": 0.12894, "low": 0.12795, "close": 0.1284, "volume": 22643.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 0.12799, "high": 0.12799, "low": 0.12799, "close": 0.12799, "volume": 15726.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 0.128, "high": 0.1291, "low": 0.128, "close": 0.1291, "volume": 3191.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 0.12919, "high": 0.12936, "low": 0.12907, "close": 0.12907, "volume": 19101.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 0.12929, "high": 0.12953, "low": 0.12899, "close": 0.12899, "volume": 1434.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 0.1297, "high": 0.13006, "low": 0.1297, "close": 0.12993, "volume": 24500.0, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 0.12995, "high": 0.13061, "low": 0.12995, "close": 0.13047, "volume": 11671.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 0.13062, "high": 0.13071, "low": 0.12959, "close": 0.12959, "volume": 13562.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 0.1291, "high": 0.1291, "low": 0.12893, "close": 0.12893, "volume": 12655.0, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 0.12891, "high": 0.12943, "low": 0.12891, "close": 0.12907, "volume": 5409.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 0.12917, "high": 0.12942, "low": 0.12892, "close": 0.12892, "volume": 5156.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 0.12881, "high": 0.12908, "low": 0.12833, "close": 0.1289, "volume": 18241.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 0.12853, "high": 0.12853, "low": 0.12853, "close": 0.12853, "volume": 349.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 0.12831, "high": 0.12835, "low": 0.12787, "close": 0.12791, "volume": 759.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 0.12779, "high": 0.12827, "low": 0.12779, "close": 0.12827, "volume": 3584.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 0.12759, "high": 0.1283, "low": 0.1275, "close": 0.1283, "volume": 12380.0, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 0.12801, "high": 0.12801, "low": 0.12653, "close": 0.12724, "volume": 14876.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 0.1272, "high": 0.1272, "low": 0.12704, "close": 0.12704, "volume": 861.0, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 0.12646, "high": 0.12646, "low": 0.12541, "close": 0.12563, "volume": 25828.0, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 0.1258, "high": 0.12588, "low": 0.1258, "close": 0.1258, "volume": 76339.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 0.1262, "high": 0.1262, "low": 0.12559, "close": 0.12564, "volume": 9767.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 0.12575, "high": 0.12575, "low": 0.12522, "close": 0.12522, "volume": 4848.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 0.12542, "high": 0.12549, "low": 0.12542, "close": 0.12549, "volume": 2816.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 0.125, "high": 0.125, "low": 0.12483, "close": 0.12483, "volume": 7230.0, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 0.12572, "high": 0.12706, "low": 0.12541, "close": 0.12635, "volume": 170967.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 0.1253, "high": 0.12573, "low": 0.12431, "close": 0.12474, "volume": 279431.0, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 0.12519, "high": 0.12519, "low": 0.12369, "close": 0.12388, "volume": 22224.0, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 0.12441, "high": 0.12458, "low": 0.12338, "close": 0.12402, "volume": 64246.0, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 0.12433, "high": 0.12438, "low": 0.12349, "close": 0.12393, "volume": 3829.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 0.12362, "high": 0.12409, "low": 0.12362, "close": 0.12385, "volume": 4859.0, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 0.12407, "high": 0.12434, "low": 0.12389, "close": 0.12395, "volume": 5041.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 0.12428, "high": 0.12429, "low": 0.12407, "close": 0.12407, "volume": 2057.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 0.12416, "high": 0.12434, "low": 0.12217, "close": 0.12381, "volume": 52582.0, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 0.12348, "high": 0.12352, "low": 0.12326, "close": 0.12343, "volume": 22499.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 0.12348, "high": 0.12515, "low": 0.12348, "close": 0.12515, "volume": 34077.0, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 0.12529, "high": 0.12579, "low": 0.12529, "close": 0.12579, "volume": 4192.0, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 0.12584, "high": 0.12623, "low": 0.12584, "close": 0.12604, "volume": 2296.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 0.1258, "high": 0.1258, "low": 0.12575, "close": 0.12575, "volume": 217.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 0.12576, "high": 0.12576, "low": 0.12556, "close": 0.12556, "volume": 532.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 0.12556, "high": 0.12556, "low": 0.12556, "close": 0.12556, "volume": 0.0, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 0.12556, "high": 0.12556, "low": 0.1253, "close": 0.1253, "volume": 4611.0, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 0.12545, "high": 0.12545, "low": 0.12545, "close": 0.12545, "volume": 572.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 0.12474, "high": 0.12474, "low": 0.124, "close": 0.12425, "volume": 8424.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 0.12422, "high": 0.12422, "low": 0.12421, "close": 0.12421, "volume": 4062.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 0.12481, "high": 0.12481, "low": 0.12481, "close": 0.12481, "volume": 200.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 0.12418, "high": 0.1244, "low": 0.12307, "close": 0.12307, "volume": 122059.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 0.12286, "high": 0.12315, "low": 0.12161, "close": 0.12244, "volume": 87289.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 0.12307, "high": 0.12316, "low": 0.12296, "close": 0.12296, "volume": 4953.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 0.12251, "high": 0.12603, "low": 0.1225, "close": 0.12555, "volume": 253757.0, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 0.12559, "high": 0.12663, "low": 0.1253, "close": 0.12663, "volume": 43259.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 0.12608, "high": 0.12608, "low": 0.12063, "close": 0.12063, "volume": 92037.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 0.12157, "high": 0.12205, "low": 0.1204, "close": 0.12204, "volume": 156812.0, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 0.12223, "high": 0.12381, "low": 0.12223, "close": 0.12381, "volume": 27345.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 0.12359, "high": 0.12813, "low": 0.12308, "close": 0.12792, "volume": 81183.0, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 0.12725, "high": 0.12756, "low": 0.12657, "close": 0.12756, "volume": 18956.0, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 0.12765, "high": 0.1286, "low": 0.12765, "close": 0.12812, "volume": 27219.0, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 0.12862, "high": 0.12862, "low": 0.12734, "close": 0.12734, "volume": 11385.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 0.12743, "high": 0.12815, "low": 0.12648, "close": 0.12648, "volume": 255299.0, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 0.12657, "high": 0.12744, "low": 0.12657, "close": 0.12707, "volume": 25812.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 0.12723, "high": 0.12797, "low": 0.1269, "close": 0.1278, "volume": 13130.0, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 0.12795, "high": 0.12795, "low": 0.12738, "close": 0.12738, "volume": 19657.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 17498.0, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 0.12729, "high": 0.12742, "low": 0.12729, "close": 0.12739, "volume": 454.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 0.12748, "high": 0.12748, "low": 0.12716, "close": 0.12725, "volume": 273.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 0.12698, "high": 0.12698, "low": 0.12698, "close": 0.12698, "volume": 118.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 0.12639, "high": 0.12639, "low": 0.12618, "close": 0.12619, "volume": 1840.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 0.12613, "high": 0.12637, "low": 0.12589, "close": 0.12589, "volume": 765.0, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 0.12659, "high": 0.12706, "low": 0.12659, "close": 0.12706, "volume": 1764.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 0.12695, "high": 0.12695, "low": 0.12655, "close": 0.12655, "volume": 1496.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 0.12615, "high": 0.12615, "low": 0.12566, "close": 0.12604, "volume": 3636.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 0.12586, "high": 0.12586, "low": 0.12586, "close": 0.12586, "volume": 158.0, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 0.12544, "high": 0.12617, "low": 0.1252, "close": 0.1252, "volume": 4796.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 0.12519, "high": 0.12561, "low": 0.12403, "close": 0.12419, "volume": 24421.0, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 0.12409, "high": 0.125, "low": 0.12333, "close": 0.12454, "volume": 400037.0, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 0.12465, "high": 0.1253, "low": 0.12465, "close": 0.1253, "volume": 25299.0, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 0.12519, "high": 0.12547, "low": 0.12469, "close": 0.12539, "volume": 17172.0, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 0.12491, "high": 0.12537, "low": 0.12426, "close": 0.12431, "volume": 128684.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 0.12447, "high": 0.12519, "low": 0.12428, "close": 0.12492, "volume": 18537.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 0.12461, "high": 0.12465, "low": 0.12381, "close": 0.12401, "volume": 5670.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 0.12403, "high": 0.12446, "low": 0.12403, "close": 0.1241, "volume": 327.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 0.12394, "high": 0.12424, "low": 0.12388, "close": 0.12424, "volume": 6693.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 0.12424, "high": 0.12424, "low": 0.12424, "close": 0.12424, "volume": 0.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 0.12443, "high": 0.12446, "low": 0.12443, "close": 0.12446, "volume": 9761.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 0.12455, "high": 0.12553, "low": 0.12442, "close": 0.12553, "volume": 3397.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 0.12521, "high": 0.12527, "low": 0.1252, "close": 0.12527, "volume": 136.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 0.12539, "high": 0.12553, "low": 0.12529, "close": 0.1255, "volume": 692.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 0.12561, "high": 0.12603, "low": 0.12525, "close": 0.12603, "volume": 2415.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 0.12603, "high": 0.12603, "low": 0.12603, "close": 0.12603, "volume": 0.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 0.12585, "high": 0.12585, "low": 0.12548, "close": 0.12548, "volume": 16724.0, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 0.12512, "high": 0.12535, "low": 0.1251, "close": 0.12535, "volume": 8419.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 0.12505, "high": 0.12505, "low": 0.12423, "close": 0.12423, "volume": 11942.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 0.12473, "high": 0.12489, "low": 0.12473, "close": 0.12481, "volume": 65267.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 0.12495, "high": 0.12525, "low": 0.12475, "close": 0.12525, "volume": 948.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 0.1253, "high": 0.12545, "low": 0.12507, "close": 0.12507, "volume": 1715.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 0.12509, "high": 0.12529, "low": 0.12509, "close": 0.12529, "volume": 10207.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 0.12502, "high": 0.12508, "low": 0.12421, "close": 0.1245, "volume": 105684.0, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 0.12459, "high": 0.12459, "low": 0.12174, "close": 0.12318, "volume": 138340.0, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 0.12343, "high": 0.12466, "low": 0.12281, "close": 0.12466, "volume": 74992.0, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 0.12496, "high": 0.12628, "low": 0.12487, "close": 0.12566, "volume": 46260.0, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 0.12558, "high": 0.12778, "low": 0.1253, "close": 0.1264, "volume": 296685.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 0.12616, "high": 0.12682, "low": 0.12616, "close": 0.12648, "volume": 55480.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 0.12624, "high": 0.12625, "low": 0.12432, "close": 0.12476, "volume": 24206.0, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 0.12478, "high": 0.12491, "low": 0.12333, "close": 0.12396, "volume": 33843.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 0.12423, "high": 0.12427, "low": 0.12423, "close": 0.12427, "volume": 872.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 0.12453, "high": 0.12486, "low": 0.12453, "close": 0.12481, "volume": 24783.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 0.12481, "high": 0.12484, "low": 0.12451, "close": 0.12469, "volume": 3472.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 0.12473, "high": 0.12487, "low": 0.12458, "close": 0.12475, "volume": 5448.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 0.12456, "high": 0.12466, "low": 0.12434, "close": 0.12434, "volume": 826.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 0.12434, "high": 0.12434, "low": 0.12434, "close": 0.12434, "volume": 0.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 0.12452, "high": 0.12484, "low": 0.12452, "close": 0.12484, "volume": 482.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 0.12477, "high": 0.12477, "low": 0.12451, "close": 0.12451, "volume": 1005.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 0.1245, "high": 0.12466, "low": 0.12425, "close": 0.1245, "volume": 4422.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 0.12458, "high": 0.12458, "low": 0.12458, "close": 0.12458, "volume": 656.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 0.12427, "high": 0.12427, "low": 0.12427, "close": 0.12427, "volume": 104.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 0.12462, "high": 0.12471, "low": 0.12459, "close": 0.12459, "volume": 591.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 0.12445, "high": 0.12445, "low": 0.12444, "close": 0.12444, "volume": 2860.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 0.12477, "high": 0.12477, "low": 0.12455, "close": 0.12455, "volume": 652.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 0.12465, "high": 0.12465, "low": 0.12465, "close": 0.12465, "volume": 239.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 0.12465, "high": 0.12465, "low": 0.12465, "close": 0.12465, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 0.1244, "high": 0.12466, "low": 0.1244, "close": 0.1244, "volume": 218106.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 0.1244, "high": 0.1244, "low": 0.12398, "close": 0.12408, "volume": 48209.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 0.12382, "high": 0.12382, "low": 0.12359, "close": 0.1236, "volume": 9795.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 0.12356, "high": 0.12381, "low": 0.12307, "close": 0.12381, "volume": 11038.0, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 0.12402, "high": 0.12408, "low": 0.12359, "close": 0.12408, "volume": 23003.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 0.12399, "high": 0.12434, "low": 0.12399, "close": 0.12434, "volume": 1046.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 0.12396, "high": 0.12427, "low": 0.12396, "close": 0.12427, "volume": 2698.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 0.12425, "high": 0.12427, "low": 0.12405, "close": 0.12427, "volume": 4458.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 0.12416, "high": 0.12439, "low": 0.12415, "close": 0.12439, "volume": 1914.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 0.12444, "high": 0.12455, "low": 0.12434, "close": 0.12448, "volume": 852.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 0.12447, "high": 0.12447, "low": 0.12437, "close": 0.12437, "volume": 1532.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 0.12429, "high": 0.12429, "low": 0.12401, "close": 0.12403, "volume": 5709.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 0.12421, "high": 0.12432, "low": 0.12355, "close": 0.12396, "volume": 27994.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 0.124, "high": 0.124, "low": 0.12369, "close": 0.12378, "volume": 3519.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 0.12394, "high": 0.12394, "low": 0.12306, "close": 0.12307, "volume": 17260.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 0.12328, "high": 0.12357, "low": 0.12328, "close": 0.12354, "volume": 487.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 0.12351, "high": 0.12351, "low": 0.12316, "close": 0.12348, "volume": 1958.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 0.12321, "high": 0.1233, "low": 0.12321, "close": 0.1233, "volume": 973.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 0.12291, "high": 0.12291, "low": 0.12282, "close": 0.12282, "volume": 11573.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 0.12293, "high": 0.12293, "low": 0.12246, "close": 0.12259, "volume": 1514.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 0.12269, "high": 0.12269, "low": 0.12268, "close": 0.12268, "volume": 2271.0, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 0.12323, "high": 0.12348, "low": 0.12323, "close": 0.12343, "volume": 8623.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 0.12343, "high": 0.12343, "low": 0.12343, "close": 0.12343, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 0.12343, "high": 0.12343, "low": 0.12343, "close": 0.12343, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 0.12324, "high": 0.12324, "low": 0.1229, "close": 0.12315, "volume": 3158.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 0.12331, "high": 0.12331, "low": 0.12171, "close": 0.1223, "volume": 19567.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 0.12225, "high": 0.12262, "low": 0.12204, "close": 0.12224, "volume": 80088.0, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 0.12163, "high": 0.12183, "low": 0.11992, "close": 0.12088, "volume": 205892.0, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 0.12109, "high": 0.12122, "low": 0.12067, "close": 0.12118, "volume": 5077.0, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 0.1207, "high": 0.12082, "low": 0.11944, "close": 0.12016, "volume": 186822.0, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 0.12006, "high": 0.12006, "low": 0.11762, "close": 0.11868, "volume": 133967.0, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 0.11926, "high": 0.11927, "low": 0.11802, "close": 0.11841, "volume": 25471.0, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 0.11873, "high": 0.11954, "low": 0.11873, "close": 0.11954, "volume": 40352.0, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 0.11918, "high": 0.11918, "low": 0.11872, "close": 0.11872, "volume": 19609.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 0.11916, "high": 0.11958, "low": 0.11904, "close": 0.11958, "volume": 145578.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 0.11979, "high": 0.1207, "low": 0.11979, "close": 0.1207, "volume": 2586.0, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 0.12088, "high": 0.12284, "low": 0.12088, "close": 0.12233, "volume": 55735.0, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 0.12202, "high": 0.12205, "low": 0.12189, "close": 0.12199, "volume": 18260.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 0.12199, "high": 0.12199, "low": 0.1216, "close": 0.1216, "volume": 160.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 0.12233, "high": 0.12246, "low": 0.12233, "close": 0.12246, "volume": 61.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 0.12163, "high": 0.12182, "low": 0.1216, "close": 0.12182, "volume": 500.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 0.12147, "high": 0.12176, "low": 0.12141, "close": 0.12141, "volume": 6236.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 0.12191, "high": 0.12191, "low": 0.12191, "close": 0.12191, "volume": 13089.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 0.12187, "high": 0.12233, "low": 0.12187, "close": 0.12233, "volume": 460.0, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 0.1216, "high": 0.12177, "low": 0.12088, "close": 0.12088, "volume": 197.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 0.12111, "high": 0.12129, "low": 0.12102, "close": 0.12102, "volume": 2518.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 0.121, "high": 0.12103, "low": 0.121, "close": 0.12103, "volume": 20862.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 0.12103, "high": 0.12103, "low": 0.12103, "close": 0.12103, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 0.12126, "high": 0.1216, "low": 0.12126, "close": 0.1216, "volume": 49.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 0.122, "high": 0.12307, "low": 0.122, "close": 0.12233, "volume": 49282.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 0.12233, "high": 0.12347, "low": 0.12177, "close": 0.12188, "volume": 84261.0, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 0.12273, "high": 0.12307, "low": 0.12213, "close": 0.12298, "volume": 18236.0, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 0.12305, "high": 0.12305, "low": 0.1216, "close": 0.12233, "volume": 12113.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 0.12239, "high": 0.12321, "low": 0.12239, "close": 0.12283, "volume": 17666.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 0.12311, "high": 0.12312, "low": 0.12191, "close": 0.1221, "volume": 114423.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 0.12219, "high": 0.12219, "low": 0.1221, "close": 0.1221, "volume": 16381.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 0.12278, "high": 0.12287, "low": 0.12252, "close": 0.12269, "volume": 24776.0, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 0.12259, "high": 0.12259, "low": 0.12259, "close": 0.12259, "volume": 3643.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 0.12245, "high": 0.12268, "low": 0.1223, "close": 0.12268, "volume": 2199.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 0.12213, "high": 0.12239, "low": 0.12092, "close": 0.12219, "volume": 149465.0, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 0.12215, "high": 0.12268, "low": 0.12198, "close": 0.12268, "volume": 10923.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 0.12287, "high": 0.12319, "low": 0.1226, "close": 0.12319, "volume": 8452.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 0.12314, "high": 0.12314, "low": 0.1231, "close": 0.1231, "volume": 8560.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 0.12307, "high": 0.12307, "low": 0.12278, "close": 0.1229, "volume": 3292.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 0.12252, "high": 0.12252, "low": 0.12252, "close": 0.12252, "volume": 64.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 0.12241, "high": 0.12241, "low": 0.12233, "close": 0.12233, "volume": 1263.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 0.12237, "high": 0.12254, "low": 0.12232, "close": 0.12233, "volume": 12589.0, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 0.12208, "high": 0.12232, "low": 0.12208, "close": 0.12232, "volume": 7122.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 0.12205, "high": 0.12205, "low": 0.12179, "close": 0.12179, "volume": 1269.0, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 0.12206, "high": 0.12206, "low": 0.12186, "close": 0.12186, "volume": 16622.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 0.12175, "high": 0.12232, "low": 0.12175, "close": 0.12232, "volume": 14111.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 0.12253, "high": 0.1228, "low": 0.12253, "close": 0.12255, "volume": 869.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 0.12228, "high": 0.12228, "low": 0.1215, "close": 0.12164, "volume": 1959.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 0.12233, "high": 0.12233, "low": 0.12197, "close": 0.12197, "volume": 182.0, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 0.12231, "high": 0.12231, "low": 0.12215, "close": 0.12231, "volume": 1553.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 0.12307, "high": 0.12541, "low": 0.12307, "close": 0.12505, "volume": 19938.0, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 0.12471, "high": 0.12471, "low": 0.12191, "close": 0.12207, "volume": 2282.0, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 0.12276, "high": 0.12455, "low": 0.12233, "close": 0.12455, "volume": 21419.0, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 0.12382, "high": 0.1244, "low": 0.12382, "close": 0.1244, "volume": 1000.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 0.1248, "high": 0.12755, "low": 0.12474, "close": 0.12585, "volume": 396193.0, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 0.12571, "high": 0.12613, "low": 0.1253, "close": 0.1253, "volume": 2563.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 0.12599, "high": 0.12654, "low": 0.12581, "close": 0.12616, "volume": 3058.0, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 0.12612, "high": 0.1265, "low": 0.12612, "close": 0.12626, "volume": 16622.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 0.12647, "high": 0.12647, "low": 0.12555, "close": 0.12565, "volume": 43080.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 0.12662, "high": 0.12662, "low": 0.12501, "close": 0.12501, "volume": 206788.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 0.12486, "high": 0.12495, "low": 0.12463, "close": 0.12477, "volume": 10792.0, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 0.12456, "high": 0.12459, "low": 0.12431, "close": 0.12459, "volume": 26534.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 0.12418, "high": 0.12438, "low": 0.12402, "close": 0.12438, "volume": 4763.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 0.12465, "high": 0.12533, "low": 0.12437, "close": 0.12529, "volume": 4466.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 0.12534, "high": 0.12589, "low": 0.1252, "close": 0.12589, "volume": 13766.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 0.12572, "high": 0.12572, "low": 0.12545, "close": 0.12551, "volume": 14120.0, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 0.12551, "high": 0.12578, "low": 0.12551, "close": 0.12578, "volume": 1029.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 0.1257, "high": 0.12718, "low": 0.12536, "close": 0.1271, "volume": 15595.0, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 0.12722, "high": 0.12774, "low": 0.12624, "close": 0.12676, "volume": 55725.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 0.12676, "high": 0.12676, "low": 0.12619, "close": 0.12663, "volume": 4504.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 0.1264, "high": 0.12652, "low": 0.1264, "close": 0.12652, "volume": 370.0, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 0.12651, "high": 0.12662, "low": 0.12605, "close": 0.12605, "volume": 454.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 0.12589, "high": 0.12589, "low": 0.12518, "close": 0.12518, "volume": 26825.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 0.12458, "high": 0.12483, "low": 0.12402, "close": 0.12436, "volume": 32847.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 0.12454, "high": 0.12454, "low": 0.12411, "close": 0.12434, "volume": 20749.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 0.12475, "high": 0.12542, "low": 0.12381, "close": 0.12532, "volume": 61975.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 0.12459, "high": 0.12481, "low": 0.12446, "close": 0.12481, "volume": 1839.0, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 0.12521, "high": 0.1253, "low": 0.12477, "close": 0.1253, "volume": 59221.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 0.1256, "high": 0.12619, "low": 0.12504, "close": 0.12504, "volume": 1551.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 0.12462, "high": 0.12587, "low": 0.12455, "close": 0.12587, "volume": 22166.0, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 0.12507, "high": 0.12562, "low": 0.12486, "close": 0.12542, "volume": 5351.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 0.12579, "high": 0.12579, "low": 0.1249, "close": 0.1249, "volume": 24384.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 0.12455, "high": 0.12455, "low": 0.12421, "close": 0.1244, "volume": 485.0, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 0.12475, "high": 0.12475, "low": 0.12323, "close": 0.12351, "volume": 33859.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 0.12362, "high": 0.12371, "low": 0.12217, "close": 0.12222, "volume": 52805.0, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 0.12296, "high": 0.12296, "low": 0.12236, "close": 0.12236, "volume": 5075.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 0.12195, "high": 0.12228, "low": 0.12148, "close": 0.12195, "volume": 88106.0, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 0.12233, "high": 0.12233, "low": 0.12233, "close": 0.12233, "volume": 37.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 0.12219, "high": 0.12219, "low": 0.12203, "close": 0.12203, "volume": 768.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 0.12227, "high": 0.12253, "low": 0.12193, "close": 0.12203, "volume": 19654.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 0.12203, "high": 0.12203, "low": 0.12203, "close": 0.12203, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 0.12165, "high": 0.12191, "low": 0.12156, "close": 0.12156, "volume": 5487.0, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 0.12169, "high": 0.12169, "low": 0.12088, "close": 0.12102, "volume": 8199.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 0.12128, "high": 0.12128, "low": 0.12088, "close": 0.12114, "volume": 8949.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 0.12108, "high": 0.12108, "low": 0.12041, "close": 0.12067, "volume": 70721.0, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 0.12114, "high": 0.12114, "low": 0.12114, "close": 0.12114, "volume": 82.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 0.12104, "high": 0.12104, "low": 0.11874, "close": 0.11874, "volume": 2308477.0, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 0.11874, "high": 0.11874, "low": 0.11551, "close": 0.11646, "volume": 209107.0, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 0.11606, "high": 0.11718, "low": 0.1159, "close": 0.11718, "volume": 11741.0, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 0.11709, "high": 0.11856, "low": 0.1168, "close": 0.1168, "volume": 1690.0, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 0.11662, "high": 0.11673, "low": 0.11454, "close": 0.11454, "volume": 122812.0, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 0.11484, "high": 0.11592, "low": 0.11454, "close": 0.11571, "volume": 32286.0, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 0.11553, "high": 0.11636, "low": 0.11553, "close": 0.11613, "volume": 18729.0, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 0.11651, "high": 0.11683, "low": 0.11645, "close": 0.11673, "volume": 2372.0, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 0.11712, "high": 0.11714, "low": 0.11673, "close": 0.11679, "volume": 9173.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 0.11707, "high": 0.11732, "low": 0.11674, "close": 0.11725, "volume": 4361.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 0.11752, "high": 0.11779, "low": 0.1171, "close": 0.1171, "volume": 25598.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 0.11676, "high": 0.11733, "low": 0.1126, "close": 0.11548, "volume": 212298.0, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 0.11488, "high": 0.11506, "low": 0.1132, "close": 0.11505, "volume": 37411.0, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 0.11442, "high": 0.11442, "low": 0.11421, "close": 0.11421, "volume": 12921.0, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 0.11467, "high": 0.11541, "low": 0.11467, "close": 0.11541, "volume": 338.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 0.11487, "high": 0.11519, "low": 0.11478, "close": 0.11478, "volume": 9162.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 0.11454, "high": 0.11454, "low": 0.11234, "close": 0.1128, "volume": 17900.0, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 0.11359, "high": 0.11476, "low": 0.11359, "close": 0.11407, "volume": 32311.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 0.11442, "high": 0.11442, "low": 0.11368, "close": 0.11377, "volume": 2056.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 0.1136, "high": 0.11396, "low": 0.11318, "close": 0.11318, "volume": 19041.0, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 0.1134, "high": 0.11394, "low": 0.11326, "close": 0.11356, "volume": 4989.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 0.11404, "high": 0.11561, "low": 0.11404, "close": 0.11561, "volume": 13064.0, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 0.11561, "high": 0.11561, "low": 0.11561, "close": 0.11561, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 0.11458, "high": 0.11492, "low": 0.11413, "close": 0.11453, "volume": 28284.0, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 0.11523, "high": 0.11637, "low": 0.11495, "close": 0.11525, "volume": 101610.0, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 0.1158, "high": 0.11637, "low": 0.11435, "close": 0.11591, "volume": 92481.0, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 0.11596, "high": 0.11703, "low": 0.11563, "close": 0.11613, "volume": 56948.0, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 0.11613, "high": 0.11714, "low": 0.1158, "close": 0.11645, "volume": 27159.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 0.11637, "high": 0.11841, "low": 0.11354, "close": 0.11841, "volume": 390667.0, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 0.11753, "high": 0.11863, "low": 0.11753, "close": 0.11851, "volume": 72659.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 0.11783, "high": 0.11783, "low": 0.11537, "close": 0.11609, "volume": 96158.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 0.11609, "high": 0.11662, "low": 0.11592, "close": 0.11618, "volume": 1499.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 0.11662, "high": 0.11662, "low": 0.11575, "close": 0.11575, "volume": 114.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 0.11536, "high": 0.11583, "low": 0.11527, "close": 0.11583, "volume": 4088.0, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 0.11583, "high": 0.11583, "low": 0.11583, "close": 0.11583, "volume": 0.0, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 0.11579, "high": 0.11593, "low": 0.11558, "close": 0.11558, "volume": 5277.0, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 0.11525, "high": 0.1156, "low": 0.11506, "close": 0.11546, "volume": 4030.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 0.11534, "high": 0.1155, "low": 0.11514, "close": 0.11514, "volume": 4321.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 0.11551, "high": 0.11569, "low": 0.11531, "close": 0.11546, "volume": 1922.0, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 0.11454, "high": 0.11481, "low": 0.11446, "close": 0.11481, "volume": 1549.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 0.11454, "high": 0.11454, "low": 0.11337, "close": 0.11337, "volume": 1491.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 0.1138, "high": 0.1138, "low": 0.11207, "close": 0.11294, "volume": 20812.0, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 0.11291, "high": 0.11291, "low": 0.11049, "close": 0.11132, "volume": 115230.0, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 0.11183, "high": 0.11251, "low": 0.1116, "close": 0.11204, "volume": 2684.0, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 0.11183, "high": 0.11233, "low": 0.11181, "close": 0.11233, "volume": 713.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 0.11202, "high": 0.11202, "low": 0.112, "close": 0.112, "volume": 1198.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 0.11146, "high": 0.11146, "low": 0.11136, "close": 0.11137, "volume": 13205.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 0.11117, "high": 0.11122, "low": 0.1103, "close": 0.11084, "volume": 74554.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 0.11109, "high": 0.11109, "low": 0.10558, "close": 0.10706, "volume": 425938.0, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 0.10744, "high": 0.10799, "low": 0.10662, "close": 0.10662, "volume": 71009.0, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 0.10714, "high": 0.10793, "low": 0.10478, "close": 0.10517, "volume": 214644.0, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 0.10559, "high": 0.10559, "low": 0.09915, "close": 0.10241, "volume": 615813.0, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 0.10247, "high": 0.1025, "low": 0.0959, "close": 0.10149, "volume": 330736.0, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 0.10164, "high": 0.10286, "low": 0.10104, "close": 0.10186, "volume": 55145.0, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 0.10179, "high": 0.10194, "low": 0.10076, "close": 0.1015, "volume": 21383.0, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 0.10184, "high": 0.10341, "low": 0.10052, "close": 0.10254, "volume": 223292.0, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 0.10235, "high": 0.10235, "low": 0.10197, "close": 0.10228, "volume": 15389.0, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 0.10259, "high": 0.10462, "low": 0.10259, "close": 0.1041, "volume": 14734.0, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 0.10471, "high": 0.10524, "low": 0.1045, "close": 0.10469, "volume": 34543.0, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 0.10409, "high": 0.10494, "low": 0.10377, "close": 0.10494, "volume": 45273.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 0.10492, "high": 0.10555, "low": 0.10472, "close": 0.10515, "volume": 16543.0, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 0.10507, "high": 0.10507, "low": 0.10463, "close": 0.10463, "volume": 146.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 0.10533, "high": 0.1056, "low": 0.10498, "close": 0.10528, "volume": 25208.0, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 0.10503, "high": 0.10527, "low": 0.10471, "close": 0.10471, "volume": 7689.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 0.10519, "high": 0.10534, "low": 0.10467, "close": 0.10467, "volume": 2327.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 0.10463, "high": 0.10619, "low": 0.10463, "close": 0.10594, "volume": 226985.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 0.10641, "high": 0.10641, "low": 0.10641, "close": 0.10641, "volume": 94.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 0.10593, "high": 0.10615, "low": 0.10543, "close": 0.10615, "volume": 886870.0, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 0.10615, "high": 0.10639, "low": 0.10471, "close": 0.10471, "volume": 11972.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 0.10534, "high": 0.10597, "low": 0.10534, "close": 0.10579, "volume": 224.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 0.10571, "high": 0.10608, "low": 0.10534, "close": 0.10608, "volume": 216.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 0.10614, "high": 0.10674, "low": 0.10576, "close": 0.10597, "volume": 234608.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 0.10534, "high": 0.10597, "low": 0.10409, "close": 0.1056, "volume": 41237.0, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 0.1054, "high": 0.1054, "low": 0.10266, "close": 0.10436, "volume": 114615.0, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 0.10409, "high": 0.1051, "low": 0.1034, "close": 0.10409, "volume": 46522.0, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 0.10387, "high": 0.10424, "low": 0.10299, "close": 0.10409, "volume": 2602818.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 0.10467, "high": 0.10619, "low": 0.10467, "close": 0.10491, "volume": 59994.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 0.10476, "high": 0.10505, "low": 0.10369, "close": 0.10369, "volume": 7508.0, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 0.10454, "high": 0.10566, "low": 0.10327, "close": 0.10471, "volume": 51895.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 0.10413, "high": 0.10465, "low": 0.10286, "close": 0.10352, "volume": 73692.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 0.10409, "high": 0.10534, "low": 0.10402, "close": 0.10471, "volume": 68390.0, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 0.10409, "high": 0.10534, "low": 0.10134, "close": 0.10426, "volume": 714728.0, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 0.1044, "high": 0.10597, "low": 0.10329, "close": 0.10528, "volume": 28609.0, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 0.10559, "high": 0.10637, "low": 0.1033, "close": 0.10532, "volume": 257606.0, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 0.10471, "high": 0.10534, "low": 0.10362, "close": 0.10376, "volume": 342981.0, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 0.10379, "high": 0.10379, "low": 0.09971, "close": 0.10324, "volume": 290173.0, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 0.1023, "high": 0.1049, "low": 0.10177, "close": 0.10347, "volume": 190787.0, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 0.10339, "high": 0.10339, "low": 0.10015, "close": 0.10072, "volume": 109136.0, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 0.10032, "high": 0.10461, "low": 0.09961, "close": 0.10285, "volume": 327146.0, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 0.10315, "high": 0.10409, "low": 0.10285, "close": 0.10347, "volume": 39883.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 0.10375, "high": 0.10409, "low": 0.10354, "close": 0.10354, "volume": 32616.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 0.10384, "high": 0.10515, "low": 0.10334, "close": 0.1046, "volume": 23026.0, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 0.10487, "high": 0.10532, "low": 0.10456, "close": 0.10458, "volume": 3243.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 0.10494, "high": 0.10534, "low": 0.10494, "close": 0.10534, "volume": 6335.0, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 0.10556, "high": 0.10629, "low": 0.10556, "close": 0.10629, "volume": 10789.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 0.1059, "high": 0.10674, "low": 0.1059, "close": 0.10674, "volume": 5915.0, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 0.10597, "high": 0.10853, "low": 0.10597, "close": 0.10735, "volume": 337562.0, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 0.10768, "high": 0.11055, "low": 0.10759, "close": 0.1095, "volume": 173773.0, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 0.1095, "high": 0.10985, "low": 0.10854, "close": 0.10854, "volume": 44899.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 0.10909, "high": 0.1091, "low": 0.10804, "close": 0.10804, "volume": 13006.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 0.10853, "high": 0.10906, "low": 0.1078, "close": 0.1083, "volume": 105632.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 0.10824, "high": 0.10862, "low": 0.10782, "close": 0.10782, "volume": 9664.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 0.10775, "high": 0.10775, "low": 0.10722, "close": 0.10722, "volume": 215016.0, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 0.10772, "high": 0.10851, "low": 0.10772, "close": 0.10851, "volume": 2523.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 0.10854, "high": 0.10878, "low": 0.10839, "close": 0.10839, "volume": 322681.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 0.10799, "high": 0.10805, "low": 0.10789, "close": 0.10789, "volume": 4185.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 0.10769, "high": 0.10826, "low": 0.10768, "close": 0.10826, "volume": 9012.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 0.10819, "high": 0.10819, "low": 0.10758, "close": 0.10764, "volume": 69838.0, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 0.10725, "high": 0.10736, "low": 0.10604, "close": 0.10604, "volume": 38915.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 0.10597, "high": 0.10775, "low": 0.10561, "close": 0.10775, "volume": 87994.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 0.10726, "high": 0.10789, "low": 0.10726, "close": 0.10789, "volume": 12155.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 0.10747, "high": 0.10772, "low": 0.10682, "close": 0.10683, "volume": 12440.0, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 0.10661, "high": 0.10705, "low": 0.10661, "close": 0.10687, "volume": 14441.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 0.10725, "high": 0.10916, "low": 0.10725, "close": 0.10803, "volume": 4466.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 0.10877, "high": 0.10892, "low": 0.10789, "close": 0.10789, "volume": 2509.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 0.10832, "high": 0.10832, "low": 0.10654, "close": 0.1071, "volume": 55889.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 0.10714, "high": 0.10714, "low": 0.10692, "close": 0.10692, "volume": 2937.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 0.10694, "high": 0.10694, "low": 0.10668, "close": 0.10685, "volume": 6995.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 0.10661, "high": 0.10806, "low": 0.1064, "close": 0.10806, "volume": 1811.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 0.10785, "high": 0.10836, "low": 0.10776, "close": 0.10836, "volume": 1920.0, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 0.10812, "high": 0.10833, "low": 0.10589, "close": 0.10589, "volume": 170514.0, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 0.10594, "high": 0.1103, "low": 0.10574, "close": 0.11001, "volume": 565047.0, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 0.10996, "high": 0.10998, "low": 0.10608, "close": 0.10656, "volume": 126473.0, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 0.10673, "high": 0.10674, "low": 0.10431, "close": 0.10431, "volume": 44710.0, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 0.10451, "high": 0.10491, "low": 0.10231, "close": 0.10247, "volume": 189436.0, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 0.10264, "high": 0.10674, "low": 0.10264, "close": 0.10661, "volume": 124495.0, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 0.10597, "high": 0.11004, "low": 0.10534, "close": 0.1092, "volume": 156453.0, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 0.10951, "high": 0.10951, "low": 0.1077, "close": 0.1077, "volume": 119072.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 0.10725, "high": 0.10725, "low": 0.10599, "close": 0.10599, "volume": 33900.0, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 0.10597, "high": 0.10625, "low": 0.10581, "close": 0.1061, "volume": 547.0, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 0.10592, "high": 0.10681, "low": 0.10569, "close": 0.10681, "volume": 1351.0, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 0.10725, "high": 0.1081, "low": 0.10725, "close": 0.10784, "volume": 743.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 0.10777, "high": 0.10777, "low": 0.1067, "close": 0.10694, "volume": 1796.0, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 0.10716, "high": 0.10942, "low": 0.10716, "close": 0.10869, "volume": 113891.0, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 0.10872, "high": 0.1091, "low": 0.10832, "close": 0.10832, "volume": 6276.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 0.10832, "high": 0.10832, "low": 0.1075, "close": 0.10786, "volume": 101295.0, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 0.10789, "high": 0.10854, "low": 0.10789, "close": 0.10854, "volume": 170.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 0.10826, "high": 0.10855, "low": 0.10826, "close": 0.10855, "volume": 2269.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 0.10835, "high": 0.10848, "low": 0.10823, "close": 0.10848, "volume": 250.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 0.10801, "high": 0.10815, "low": 0.10773, "close": 0.10773, "volume": 6555.0, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 0.10794, "high": 0.10797, "low": 0.10785, "close": 0.10785, "volume": 82.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 0.10725, "high": 0.10759, "low": 0.10661, "close": 0.10759, "volume": 35100.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 0.10755, "high": 0.10755, "low": 0.10719, "close": 0.10719, "volume": 555.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 0.10732, "high": 0.10758, "low": 0.10581, "close": 0.10581, "volume": 3918.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 0.10637, "high": 0.10637, "low": 0.10409, "close": 0.10409, "volume": 177170.0, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 0.10404, "high": 0.10517, "low": 0.10285, "close": 0.1035, "volume": 356527.0, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 0.1037, "high": 0.10409, "low": 0.10203, "close": 0.10328, "volume": 281860.0, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 0.10347, "high": 0.10358, "low": 0.10155, "close": 0.1027, "volume": 392581.0, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 0.10251, "high": 0.10471, "low": 0.10147, "close": 0.10349, "volume": 195905.0, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 0.10443, "high": 0.10536, "low": 0.10352, "close": 0.10525, "volume": 76103.0, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 0.10539, "high": 0.10571, "low": 0.10452, "close": 0.10462, "volume": 38737.0, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 0.10462, "high": 0.10462, "low": 0.10229, "close": 0.1024, "volume": 176184.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 0.10227, "high": 0.10471, "low": 0.10139, "close": 0.10285, "volume": 114382.0, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 0.10347, "high": 0.10454, "low": 0.10347, "close": 0.1039, "volume": 87853.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 0.10354, "high": 0.10402, "low": 0.10347, "close": 0.10402, "volume": 725.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 0.10409, "high": 0.10466, "low": 0.10285, "close": 0.10378, "volume": 92884.0, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 0.10347, "high": 0.10409, "low": 0.10285, "close": 0.10285, "volume": 26968.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 0.10247, "high": 0.10347, "low": 0.10225, "close": 0.10256, "volume": 76605.0, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 0.10252, "high": 0.10271, "low": 0.10185, "close": 0.10232, "volume": 14126.0, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 0.10165, "high": 0.10358, "low": 0.10085, "close": 0.10285, "volume": 738126.0, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 0.10207, "high": 0.10207, "low": 0.10079, "close": 0.10079, "volume": 24447.0, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 0.10152, "high": 0.10274, "low": 0.10152, "close": 0.10155, "volume": 144723.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 0.10176, "high": 0.10257, "low": 0.10176, "close": 0.10257, "volume": 41613.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 0.10249, "high": 0.10278, "low": 0.10157, "close": 0.10157, "volume": 15551.0, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 0.1008, "high": 0.10165, "low": 0.09917, "close": 0.09938, "volume": 66766.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 0.09935, "high": 0.09951, "low": 0.09751, "close": 0.09936, "volume": 219440.0, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 0.09906, "high": 0.0991, "low": 0.09757, "close": 0.09824, "volume": 510746.0, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 0.0988, "high": 0.09882, "low": 0.09782, "close": 0.09832, "volume": 323149.0, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 0.09882, "high": 0.10048, "low": 0.09832, "close": 0.09841, "volume": 356489.0, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 0.09874, "high": 0.09874, "low": 0.09287, "close": 0.09472, "volume": 1194630.0, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 0.0944, "high": 0.09565, "low": 0.09323, "close": 0.09431, "volume": 588380.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 0.09423, "high": 0.09423, "low": 0.09116, "close": 0.09211, "volume": 713681.0, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 0.09217, "high": 0.09279, "low": 0.09069, "close": 0.09276, "volume": 424195.0, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 0.09257, "high": 0.09282, "low": 0.0909, "close": 0.09143, "volume": 363051.0, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 0.09177, "high": 0.09191, "low": 0.0875, "close": 0.08929, "volume": 621837.0, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.08918, "high": 0.091, "low": 0.08764, "close": 0.08791, "volume": 451321.0, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.08915, "high": 0.0906, "low": 0.08702, "close": 0.09007, "volume": 472029.0, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 0.08956, "high": 0.09124, "low": 0.08814, "close": 0.08839, "volume": 108703.0, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.08863, "high": 0.089, "low": 0.08009, "close": 0.08749, "volume": 816047.0, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.08732, "high": 0.09099, "low": 0.08732, "close": 0.09073, "volume": 407570.0, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.091, "high": 0.09121, "low": 0.08897, "close": 0.08995, "volume": 5751.0, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.08974, "high": 0.08988, "low": 0.08914, "close": 0.08965, "volume": 26214.0, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.09013, "high": 0.091, "low": 0.09013, "close": 0.091, "volume": 64444.0, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.09091, "high": 0.09329, "low": 0.09091, "close": 0.09284, "volume": 183194.0, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.09343, "high": 0.09365, "low": 0.09137, "close": 0.09137, "volume": 49048.0, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.09109, "high": 0.09109, "low": 0.09065, "close": 0.09077, "volume": 17555.0, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.09081, "high": 0.09088, "low": 0.09047, "close": 0.09088, "volume": 26083.0, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.09083, "high": 0.09304, "low": 0.09076, "close": 0.09276, "volume": 12568.0, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 0.09306, "high": 0.09378, "low": 0.09276, "close": 0.09378, "volume": 2092.0, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 0.09398, "high": 0.09422, "low": 0.09355, "close": 0.09355, "volume": 9189.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 0.09323, "high": 0.09389, "low": 0.09309, "close": 0.09389, "volume": 14776.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 0.0935, "high": 0.09525, "low": 0.0935, "close": 0.09525, "volume": 14890.0, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 0.0943, "high": 0.09664, "low": 0.09389, "close": 0.09655, "volume": 144093.0, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 0.09632, "high": 0.09682, "low": 0.09549, "close": 0.09672, "volume": 73692.0, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 0.09689, "high": 0.10001, "low": 0.09689, "close": 0.09926, "volume": 224927.0, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 0.09889, "high": 0.10203, "low": 0.09854, "close": 0.10019, "volume": 49771.0, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 0.10014, "high": 0.10014, "low": 0.09832, "close": 0.09911, "volume": 53078.0, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 0.09973, "high": 0.10154, "low": 0.09842, "close": 0.0989, "volume": 72064.0, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 0.09821, "high": 0.0995, "low": 0.09821, "close": 0.09875, "volume": 35500.0, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 0.0985, "high": 0.09917, "low": 0.09849, "close": 0.09861, "volume": 47215.0, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 0.09877, "high": 0.09962, "low": 0.09875, "close": 0.09941, "volume": 62118.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 0.0996, "high": 0.09996, "low": 0.09847, "close": 0.09854, "volume": 121693.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 0.09855, "high": 0.09855, "low": 0.09754, "close": 0.09826, "volume": 102602.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 0.09753, "high": 0.09889, "low": 0.09747, "close": 0.09889, "volume": 33326.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 0.09835, "high": 0.09835, "low": 0.09786, "close": 0.0981, "volume": 5614.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 0.09873, "high": 0.09891, "low": 0.09837, "close": 0.09865, "volume": 55673.0, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 0.09873, "high": 0.09901, "low": 0.0984, "close": 0.09842, "volume": 10419.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 0.09853, "high": 0.09876, "low": 0.09825, "close": 0.09825, "volume": 15940.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 0.09845, "high": 0.09873, "low": 0.09653, "close": 0.09653, "volume": 37991.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 0.09654, "high": 0.09719, "low": 0.09491, "close": 0.0957, "volume": 110318.0, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 0.09615, "high": 0.09615, "low": 0.09591, "close": 0.09602, "volume": 26084.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 0.0956, "high": 0.0956, "low": 0.09557, "close": 0.09557, "volume": 17865.0, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 0.09549, "high": 0.0955, "low": 0.09525, "close": 0.09525, "volume": 13565.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 0.09525, "high": 0.09555, "low": 0.0952, "close": 0.09555, "volume": 5481.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 0.09646, "high": 0.09785, "low": 0.09646, "close": 0.09713, "volume": 38820.0, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 0.09607, "high": 0.09632, "low": 0.0957, "close": 0.09632, "volume": 1754.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 0.09597, "high": 0.09597, "low": 0.09589, "close": 0.09589, "volume": 8484.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 0.09587, "high": 0.09688, "low": 0.09587, "close": 0.09688, "volume": 19976.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 0.09687, "high": 0.09862, "low": 0.09682, "close": 0.09783, "volume": 521451.0, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 0.09813, "high": 0.09813, "low": 0.09685, "close": 0.09768, "volume": 3707.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 0.09861, "high": 0.09944, "low": 0.09861, "close": 0.0988, "volume": 119358.0, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 0.09895, "high": 0.09896, "low": 0.09854, "close": 0.09854, "volume": 29443.0, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 0.09836, "high": 0.09864, "low": 0.0983, "close": 0.09864, "volume": 3377.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 0.09821, "high": 0.09827, "low": 0.09821, "close": 0.09827, "volume": 807.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 0.09864, "high": 0.09864, "low": 0.09834, "close": 0.09834, "volume": 16431.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 0.09809, "high": 0.09822, "low": 0.0901, "close": 0.09807, "volume": 123198.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 0.09808, "high": 0.09809, "low": 0.09778, "close": 0.0979, "volume": 165468.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 0.09817, "high": 0.09834, "low": 0.09805, "close": 0.09805, "volume": 7183.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 0.09819, "high": 0.09819, "low": 0.09819, "close": 0.09819, "volume": 724.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 0.09819, "high": 0.09819, "low": 0.09819, "close": 0.09819, "volume": 0.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 0.09689, "high": 0.09704, "low": 0.09689, "close": 0.09704, "volume": 37.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 0.09733, "high": 0.09733, "low": 0.09713, "close": 0.09713, "volume": 236.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 0.09731, "high": 0.09731, "low": 0.09681, "close": 0.09681, "volume": 2232.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 0.09681, "high": 0.09681, "low": 0.09681, "close": 0.09681, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 0.09669, "high": 0.09855, "low": 0.09669, "close": 0.09855, "volume": 28023.0, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 0.09805, "high": 0.09805, "low": 0.09805, "close": 0.09805, "volume": 465.0, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 0.09718, "high": 0.09718, "low": 0.0963, "close": 0.09666, "volume": 27459.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 0.0966, "high": 0.09766, "low": 0.0966, "close": 0.09766, "volume": 15916.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 0.09817, "high": 0.09847, "low": 0.09808, "close": 0.09832, "volume": 6929.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 0.09801, "high": 0.09855, "low": 0.098, "close": 0.09812, "volume": 4090.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 0.09812, "high": 0.09812, "low": 0.09812, "close": 0.09812, "volume": 0.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 0.09735, "high": 0.09735, "low": 0.09667, "close": 0.09704, "volume": 61485.0, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 0.09779, "high": 0.09779, "low": 0.09493, "close": 0.09537, "volume": 74885.0, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 0.09605, "high": 0.09633, "low": 0.09605, "close": 0.09625, "volume": 925.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 0.09753, "high": 0.09804, "low": 0.09675, "close": 0.09736, "volume": 10283.0, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 0.09732, "high": 0.09782, "low": 0.09732, "close": 0.09782, "volume": 15121.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 0.09726, "high": 0.09733, "low": 0.09696, "close": 0.09696, "volume": 1693.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 0.09698, "high": 0.09698, "low": 0.09607, "close": 0.09607, "volume": 110509.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 0.0965, "high": 0.09695, "low": 0.09642, "close": 0.09695, "volume": 1010.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 0.09753, "high": 0.09889, "low": 0.09607, "close": 0.09607, "volume": 203093.0, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 0.09696, "high": 0.09696, "low": 0.09592, "close": 0.09663, "volume": 114276.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 0.09666, "high": 0.09707, "low": 0.09643, "close": 0.09687, "volume": 26798.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 0.0968, "high": 0.09747, "low": 0.0968, "close": 0.09747, "volume": 108034.0, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 0.09687, "high": 0.09725, "low": 0.09687, "close": 0.09724, "volume": 13708.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 0.09724, "high": 0.09724, "low": 0.09724, "close": 0.09724, "volume": 0.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 0.0964, "high": 0.0964, "low": 0.09581, "close": 0.09625, "volume": 117252.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 0.09634, "high": 0.09634, "low": 0.09506, "close": 0.09506, "volume": 16830.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 0.09537, "high": 0.09537, "low": 0.09537, "close": 0.09537, "volume": 20.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 0.09506, "high": 0.09506, "low": 0.09372, "close": 0.0942, "volume": 28575.0, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 0.09452, "high": 0.09458, "low": 0.09381, "close": 0.09381, "volume": 5581.0, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 0.0939, "high": 0.0941, "low": 0.09257, "close": 0.09257, "volume": 24837.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 0.09332, "high": 0.09337, "low": 0.09307, "close": 0.09307, "volume": 466.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 0.09324, "high": 0.09441, "low": 0.09324, "close": 0.09441, "volume": 18026.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 0.09427, "high": 0.09427, "low": 0.09427, "close": 0.09427, "volume": 22.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 0.09401, "high": 0.0949, "low": 0.09398, "close": 0.0949, "volume": 37377.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 0.0952, "high": 0.09549, "low": 0.09498, "close": 0.09498, "volume": 9867.0, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 0.09514, "high": 0.09607, "low": 0.09488, "close": 0.09529, "volume": 50213.0, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 0.09516, "high": 0.0965, "low": 0.09473, "close": 0.0965, "volume": 43077.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 0.09653, "high": 0.09695, "low": 0.09578, "close": 0.0962, "volume": 23224.0, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 0.09594, "high": 0.09648, "low": 0.09593, "close": 0.09648, "volume": 5729.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 0.09598, "high": 0.09669, "low": 0.09598, "close": 0.09633, "volume": 191376.0, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 0.09577, "high": 0.0966, "low": 0.09514, "close": 0.0966, "volume": 192180.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 0.09652, "high": 0.09657, "low": 0.09625, "close": 0.09649, "volume": 18021.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 0.09671, "high": 0.09671, "low": 0.09671, "close": 0.09671, "volume": 11432.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 0.09628, "high": 0.09628, "low": 0.09581, "close": 0.09581, "volume": 3232.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 0.09624, "high": 0.09629, "low": 0.09624, "close": 0.09629, "volume": 260.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 0.09613, "high": 0.09613, "low": 0.09613, "close": 0.09613, "volume": 520.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 0.09617, "high": 0.09617, "low": 0.09434, "close": 0.0949, "volume": 17287.0, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 0.09544, "high": 0.09555, "low": 0.09507, "close": 0.09507, "volume": 684.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 0.09548, "high": 0.09557, "low": 0.09426, "close": 0.09447, "volume": 5205.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 0.09485, "high": 0.09485, "low": 0.09308, "close": 0.0934, "volume": 39244.0, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.09411, "high": 0.09411, "low": 0.09345, "close": 0.09345, "volume": 5330.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 0.09353, "high": 0.09384, "low": 0.09351, "close": 0.09384, "volume": 6284.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 0.09371, "high": 0.09371, "low": 0.09371, "close": 0.09371, "volume": 2539.0, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 0.09374, "high": 0.09374, "low": 0.09323, "close": 0.09323, "volume": 5885.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 0.09309, "high": 0.09309, "low": 0.09287, "close": 0.09287, "volume": 10011.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 0.09303, "high": 0.09329, "low": 0.09283, "close": 0.0929, "volume": 1116.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.09285, "high": 0.09308, "low": 0.09285, "close": 0.09308, "volume": 13633.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.09303, "high": 0.09371, "low": 0.09188, "close": 0.09268, "volume": 176251.0, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.09275, "high": 0.0935, "low": 0.09273, "close": 0.09338, "volume": 67233.0, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.09314, "high": 0.0937, "low": 0.09294, "close": 0.09358, "volume": 50950.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.09318, "high": 0.09422, "low": 0.09318, "close": 0.09405, "volume": 52707.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.09382, "high": 0.09382, "low": 0.09256, "close": 0.09256, "volume": 98504.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.09239, "high": 0.09335, "low": 0.09239, "close": 0.09315, "volume": 98646.0, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.09271, "high": 0.09271, "low": 0.09268, "close": 0.09268, "volume": 1361.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.09245, "high": 0.09292, "low": 0.09245, "close": 0.0929, "volume": 1550.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.09261, "high": 0.09315, "low": 0.09261, "close": 0.09285, "volume": 921.0, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.09266, "high": 0.09279, "low": 0.09266, "close": 0.09279, "volume": 3360.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.09288, "high": 0.09299, "low": 0.09288, "close": 0.09299, "volume": 2270.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 0.09274, "high": 0.09306, "low": 0.09274, "close": 0.09297, "volume": 1091.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 0.09359, "high": 0.09359, "low": 0.09317, "close": 0.09317, "volume": 82907.0, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 0.09302, "high": 0.09302, "low": 0.09218, "close": 0.09258, "volume": 7377.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.09258, "high": 0.09266, "low": 0.09151, "close": 0.09191, "volume": 446337.0, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.09197, "high": 0.09201, "low": 0.09184, "close": 0.09185, "volume": 11057.0, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.09142, "high": 0.09142, "low": 0.09033, "close": 0.09033, "volume": 31015.0, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.09077, "high": 0.09077, "low": 0.09077, "close": 0.09077, "volume": 7348.0, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.0906, "high": 0.09065, "low": 0.09024, "close": 0.09043, "volume": 5807.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.0901, "high": 0.09013, "low": 0.0899, "close": 0.09012, "volume": 20621.0, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.09002, "high": 0.09002, "low": 0.08947, "close": 0.08947, "volume": 4165.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.08985, "high": 0.08985, "low": 0.08985, "close": 0.08985, "volume": 103497.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.09009, "high": 0.09009, "low": 0.08985, "close": 0.09003, "volume": 198.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.08999, "high": 0.0904, "low": 0.08939, "close": 0.08959, "volume": 90137.0, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.09009, "high": 0.09227, "low": 0.08894, "close": 0.08894, "volume": 179689.0, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.08912, "high": 0.08933, "low": 0.088, "close": 0.08865, "volume": 177824.0, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.08914, "high": 0.09047, "low": 0.08892, "close": 0.08892, "volume": 4505.0, "close_time": 1770829199999}]