1 line
2.2 MiB
1 line
2.2 MiB
[{"open_time": 1708624800000, "open": 3.256, "high": 3.296, "low": 3.256, "close": 3.281, "volume": 832.6, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 3.291, "high": 3.291, "low": 3.259, "close": 3.259, "volume": 259.0, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 3.28, "high": 3.35, "low": 3.28, "close": 3.333, "volume": 1599.7, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 3.32, "high": 3.35, "low": 3.298, "close": 3.35, "volume": 1101.0, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 3.335, "high": 3.336, "low": 3.28, "close": 3.29, "volume": 629.8, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 3.286, "high": 3.286, "low": 3.246, "close": 3.246, "volume": 828.1, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 3.255, "high": 3.293, "low": 3.255, "close": 3.293, "volume": 936.9, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 3.295, "high": 3.295, "low": 3.234, "close": 3.234, "volume": 403.2, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 3.235, "high": 3.256, "low": 3.203, "close": 3.203, "volume": 906.6, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 3.2, "high": 3.2, "low": 3.184, "close": 3.191, "volume": 140.7, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 3.188, "high": 3.224, "low": 3.177, "close": 3.224, "volume": 411.8, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 3.217, "high": 3.234, "low": 3.217, "close": 3.234, "volume": 164.8, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 3.222, "high": 3.256, "low": 3.221, "close": 3.256, "volume": 211.2, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 3.26, "high": 3.261, "low": 3.206, "close": 3.206, "volume": 424.6, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 3.205, "high": 3.239, "low": 3.166, "close": 3.166, "volume": 666.2, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 3.18, "high": 3.208, "low": 3.18, "close": 3.208, "volume": 450.6, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 3.216, "high": 3.232, "low": 3.205, "close": 3.232, "volume": 1100.8, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 3.221, "high": 3.234, "low": 3.217, "close": 3.226, "volume": 245.1, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 3.214, "high": 3.214, "low": 3.19, "close": 3.207, "volume": 230.0, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 3.208, "high": 3.253, "low": 3.208, "close": 3.246, "volume": 654.4, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 3.242, "high": 3.332, "low": 3.233, "close": 3.321, "volume": 2574.7, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 3.313, "high": 3.322, "low": 3.252, "close": 3.27, "volume": 2373.5, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 3.264, "high": 3.283, "low": 3.17, "close": 3.283, "volume": 2004.7, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 3.285, "high": 3.373, "low": 3.278, "close": 3.36, "volume": 2198.9, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 3.351, "high": 3.351, "low": 3.318, "close": 3.344, "volume": 158.0, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 3.335, "high": 3.389, "low": 3.326, "close": 3.382, "volume": 998.2, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 3.384, "high": 3.427, "low": 3.358, "close": 3.425, "volume": 1673.2, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 3.41, "high": 3.423, "low": 3.393, "close": 3.393, "volume": 2500.1, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 3.403, "high": 3.421, "low": 3.348, "close": 3.348, "volume": 593.9, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 3.344, "high": 3.391, "low": 3.312, "close": 3.361, "volume": 931.6, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 3.367, "high": 3.422, "low": 3.342, "close": 3.422, "volume": 1369.5, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 3.423, "high": 3.442, "low": 3.307, "close": 3.307, "volume": 2214.6, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 3.306, "high": 3.351, "low": 3.296, "close": 3.346, "volume": 733.0, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 3.351, "high": 3.42, "low": 3.351, "close": 3.397, "volume": 1416.7, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 3.394, "high": 3.446, "low": 3.388, "close": 3.432, "volume": 916.7, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 3.447, "high": 3.487, "low": 3.447, "close": 3.487, "volume": 5183.9, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 3.491, "high": 3.529, "low": 3.491, "close": 3.522, "volume": 3036.4, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 3.509, "high": 3.576, "low": 3.509, "close": 3.549, "volume": 2595.3, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 3.561, "high": 3.594, "low": 3.519, "close": 3.519, "volume": 3885.3, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 3.535, "high": 3.596, "low": 3.535, "close": 3.589, "volume": 639.5, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 3.598, "high": 3.608, "low": 3.543, "close": 3.552, "volume": 548.8, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 3.567, "high": 3.568, "low": 3.567, "close": 3.568, "volume": 4.9, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 3.549, "high": 3.549, "low": 3.517, "close": 3.544, "volume": 563.5, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 3.544, "high": 3.552, "low": 3.522, "close": 3.552, "volume": 311.7, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 3.56, "high": 3.56, "low": 3.502, "close": 3.515, "volume": 474.9, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 3.528, "high": 3.576, "low": 3.528, "close": 3.564, "volume": 689.9, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 3.58, "high": 3.594, "low": 3.546, "close": 3.594, "volume": 2761.7, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 3.594, "high": 3.685, "low": 3.594, "close": 3.635, "volume": 3254.6, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 3.636, "high": 3.692, "low": 3.636, "close": 3.674, "volume": 861.5, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 3.679, "high": 3.819, "low": 3.679, "close": 3.819, "volume": 3158.9, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 3.819, "high": 3.832, "low": 3.772, "close": 3.808, "volume": 3116.8, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 3.796, "high": 3.87, "low": 3.78, "close": 3.846, "volume": 3730.5, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 3.842, "high": 3.937, "low": 3.836, "close": 3.847, "volume": 1569.3, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 3.862, "high": 3.888, "low": 3.833, "close": 3.872, "volume": 499.3, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 3.876, "high": 3.877, "low": 3.803, "close": 3.812, "volume": 1410.4, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 3.819, "high": 3.862, "low": 3.772, "close": 3.788, "volume": 1485.4, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 3.795, "high": 3.815, "low": 3.741, "close": 3.753, "volume": 1039.5, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 3.74, "high": 3.741, "low": 3.706, "close": 3.73, "volume": 3018.6, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 3.727, "high": 3.744, "low": 3.716, "close": 3.737, "volume": 378.7, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 3.73, "high": 3.747, "low": 3.724, "close": 3.743, "volume": 134.4, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 3.725, "high": 3.802, "low": 3.725, "close": 3.784, "volume": 1332.0, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 3.765, "high": 3.799, "low": 3.756, "close": 3.796, "volume": 331.7, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 3.789, "high": 3.789, "low": 3.74, "close": 3.74, "volume": 464.2, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 3.759, "high": 3.783, "low": 3.742, "close": 3.777, "volume": 236.4, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 3.777, "high": 3.777, "low": 3.716, "close": 3.716, "volume": 316.2, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 3.716, "high": 3.731, "low": 3.684, "close": 3.704, "volume": 834.2, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 3.688, "high": 3.703, "low": 3.658, "close": 3.687, "volume": 653.3, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 3.693, "high": 3.703, "low": 3.668, "close": 3.668, "volume": 215.3, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 3.68, "high": 3.706, "low": 3.68, "close": 3.706, "volume": 166.5, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 3.71, "high": 3.735, "low": 3.7, "close": 3.7, "volume": 857.8, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 3.719, "high": 3.759, "low": 3.7, "close": 3.733, "volume": 780.1, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 3.722, "high": 3.771, "low": 3.722, "close": 3.748, "volume": 478.6, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 3.74, "high": 3.756, "low": 3.725, "close": 3.732, "volume": 606.6, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 3.751, "high": 3.765, "low": 3.74, "close": 3.747, "volume": 129.0, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 3.737, "high": 3.763, "low": 3.697, "close": 3.697, "volume": 696.5, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 3.714, "high": 3.714, "low": 3.692, "close": 3.692, "volume": 488.0, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 3.692, "high": 3.747, "low": 3.692, "close": 3.727, "volume": 1084.9, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 3.727, "high": 3.745, "low": 3.727, "close": 3.745, "volume": 21.6, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 3.726, "high": 3.739, "low": 3.671, "close": 3.708, "volume": 269.5, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 3.7, "high": 3.73, "low": 3.642, "close": 3.666, "volume": 870.4, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 3.667, "high": 3.695, "low": 3.652, "close": 3.676, "volume": 361.2, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 3.687, "high": 3.695, "low": 3.654, "close": 3.656, "volume": 370.8, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 3.673, "high": 3.702, "low": 3.645, "close": 3.702, "volume": 1479.3, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 3.703, "high": 3.798, "low": 3.703, "close": 3.782, "volume": 3209.6, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 3.78, "high": 3.821, "low": 3.767, "close": 3.817, "volume": 3365.3, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 3.8, "high": 3.842, "low": 3.793, "close": 3.831, "volume": 3981.8, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 3.812, "high": 3.893, "low": 3.812, "close": 3.893, "volume": 2203.5, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 3.893, "high": 3.914, "low": 3.704, "close": 3.704, "volume": 5309.3, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 3.726, "high": 3.767, "low": 3.708, "close": 3.735, "volume": 1228.3, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 3.745, "high": 3.791, "low": 3.716, "close": 3.746, "volume": 1007.6, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 3.735, "high": 3.795, "low": 3.716, "close": 3.795, "volume": 649.2, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 3.799, "high": 3.964, "low": 3.799, "close": 3.907, "volume": 6372.7, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 3.927, "high": 4.087, "low": 3.89, "close": 4.068, "volume": 6842.6, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 4.065, "high": 4.113, "low": 4.036, "close": 4.108, "volume": 3592.2, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 4.112, "high": 4.201, "low": 4.038, "close": 4.15, "volume": 4418.2, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 4.16, "high": 4.18, "low": 4.123, "close": 4.18, "volume": 1966.5, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 4.177, "high": 4.177, "low": 4.061, "close": 4.061, "volume": 2099.9, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 4.06, "high": 4.122, "low": 4.049, "close": 4.122, "volume": 556.3, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 4.136, "high": 4.136, "low": 4.061, "close": 4.136, "volume": 169.6, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 4.136, "high": 4.18, "low": 4.087, "close": 4.177, "volume": 903.1, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 4.16, "high": 4.16, "low": 4.075, "close": 4.079, "volume": 1157.5, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 4.092, "high": 4.12, "low": 4.07, "close": 4.098, "volume": 227.3, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 4.124, "high": 4.139, "low": 4.049, "close": 4.049, "volume": 1669.5, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 4.048, "high": 4.111, "low": 4.026, "close": 4.028, "volume": 1033.6, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 4.065, "high": 4.082, "low": 4.025, "close": 4.061, "volume": 1417.0, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 4.046, "high": 4.081, "low": 4.008, "close": 4.008, "volume": 300.7, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 4.024, "high": 4.093, "low": 4.019, "close": 4.045, "volume": 1423.8, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 4.033, "high": 4.078, "low": 4.001, "close": 4.061, "volume": 1045.4, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 4.06, "high": 4.06, "low": 4.002, "close": 4.022, "volume": 452.3, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 4.02, "high": 4.022, "low": 3.964, "close": 3.991, "volume": 1452.1, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 3.987, "high": 4.024, "low": 3.987, "close": 4.015, "volume": 505.7, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 3.995, "high": 4.014, "low": 3.981, "close": 4.011, "volume": 152.2, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 3.987, "high": 3.991, "low": 3.971, "close": 3.991, "volume": 102.1, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 3.988, "high": 3.988, "low": 3.959, "close": 3.982, "volume": 193.9, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 3.968, "high": 4.05, "low": 3.955, "close": 3.971, "volume": 500.0, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 3.968, "high": 4.007, "low": 3.933, "close": 3.933, "volume": 971.3, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 3.955, "high": 4.023, "low": 3.954, "close": 4.023, "volume": 318.2, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 4.026, "high": 4.044, "low": 3.911, "close": 3.921, "volume": 1991.5, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 3.934, "high": 3.943, "low": 3.849, "close": 3.943, "volume": 2590.1, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 3.949, "high": 3.983, "low": 3.939, "close": 3.963, "volume": 814.4, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 3.967, "high": 4.007, "low": 3.939, "close": 3.954, "volume": 321.2, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 3.955, "high": 3.967, "low": 3.915, "close": 3.935, "volume": 698.1, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 3.939, "high": 3.951, "low": 3.923, "close": 3.948, "volume": 241.7, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 3.932, "high": 3.99, "low": 3.923, "close": 3.984, "volume": 248.8, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 3.991, "high": 4.036, "low": 3.949, "close": 3.949, "volume": 1471.2, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 3.962, "high": 3.972, "low": 3.939, "close": 3.953, "volume": 402.0, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 3.937, "high": 4.054, "low": 3.937, "close": 3.964, "volume": 1605.1, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 3.963, "high": 3.972, "low": 3.934, "close": 3.96, "volume": 418.8, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 3.957, "high": 3.967, "low": 3.933, "close": 3.96, "volume": 796.3, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 3.97, "high": 3.97, "low": 3.897, "close": 3.91, "volume": 941.4, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 3.902, "high": 3.939, "low": 3.902, "close": 3.939, "volume": 204.0, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 3.943, "high": 3.958, "low": 3.9, "close": 3.91, "volume": 357.5, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 3.902, "high": 3.912, "low": 3.859, "close": 3.859, "volume": 678.4, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 3.87, "high": 3.943, "low": 3.867, "close": 3.943, "volume": 326.4, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 3.942, "high": 3.967, "low": 3.909, "close": 3.94, "volume": 346.2, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 3.918, "high": 4.01, "low": 3.876, "close": 4.01, "volume": 2003.3, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 4.015, "high": 4.076, "low": 3.976, "close": 4.037, "volume": 2259.6, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 4.03, "high": 4.03, "low": 3.844, "close": 3.864, "volume": 2010.6, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 3.888, "high": 3.935, "low": 3.884, "close": 3.907, "volume": 404.8, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 3.909, "high": 3.951, "low": 3.907, "close": 3.949, "volume": 198.9, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 3.951, "high": 3.998, "low": 3.895, "close": 3.948, "volume": 2214.1, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 3.961, "high": 3.983, "low": 3.927, "close": 3.975, "volume": 662.7, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 3.982, "high": 4.061, "low": 3.967, "close": 4.034, "volume": 1137.0, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 4.036, "high": 4.087, "low": 3.467, "close": 3.858, "volume": 13840.8, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 3.858, "high": 3.867, "low": 3.624, "close": 3.751, "volume": 5921.4, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 3.759, "high": 3.775, "low": 3.661, "close": 3.708, "volume": 1723.1, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 3.727, "high": 3.791, "low": 3.687, "close": 3.791, "volume": 453.1, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 3.772, "high": 3.904, "low": 3.718, "close": 3.904, "volume": 5312.6, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 3.904, "high": 3.971, "low": 3.828, "close": 3.872, "volume": 3022.5, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 3.879, "high": 3.896, "low": 3.856, "close": 3.896, "volume": 553.6, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 3.876, "high": 4.016, "low": 3.826, "close": 3.991, "volume": 7461.8, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 3.971, "high": 4.001, "low": 3.963, "close": 3.991, "volume": 1153.2, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 3.999, "high": 3.999, "low": 3.915, "close": 3.927, "volume": 130.7, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 3.935, "high": 3.959, "low": 3.886, "close": 3.886, "volume": 719.6, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 3.907, "high": 3.935, "low": 3.86, "close": 3.891, "volume": 1638.1, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 3.896, "high": 3.904, "low": 3.89, "close": 3.904, "volume": 86.1, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 3.904, "high": 3.933, "low": 3.895, "close": 3.895, "volume": 498.0, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 3.892, "high": 3.919, "low": 3.866, "close": 3.919, "volume": 204.8, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 3.927, "high": 4.056, "low": 3.917, "close": 4.056, "volume": 3625.0, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 4.057, "high": 4.087, "low": 3.985, "close": 3.987, "volume": 1466.5, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 3.998, "high": 4.023, "low": 3.979, "close": 3.998, "volume": 505.4, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 3.987, "high": 4.007, "low": 3.964, "close": 3.981, "volume": 658.4, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 3.963, "high": 3.973, "low": 3.921, "close": 3.95, "volume": 2140.2, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 3.959, "high": 4.022, "low": 3.942, "close": 3.995, "volume": 838.5, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 4.01, "high": 4.031, "low": 3.955, "close": 3.989, "volume": 970.6, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 3.971, "high": 3.998, "low": 3.963, "close": 3.984, "volume": 425.2, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 3.999, "high": 3.999, "low": 3.851, "close": 3.919, "volume": 3362.8, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 3.927, "high": 3.939, "low": 3.86, "close": 3.919, "volume": 1145.5, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 3.927, "high": 3.967, "low": 3.899, "close": 3.93, "volume": 1752.1, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 3.94, "high": 4.035, "low": 3.915, "close": 4.003, "volume": 2214.3, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 4.022, "high": 4.022, "low": 3.971, "close": 3.971, "volume": 438.9, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 3.987, "high": 3.987, "low": 3.843, "close": 3.897, "volume": 3192.4, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 3.88, "high": 3.88, "low": 3.733, "close": 3.8, "volume": 3638.2, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 3.807, "high": 3.898, "low": 3.792, "close": 3.868, "volume": 4843.8, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 3.884, "high": 3.937, "low": 3.884, "close": 3.937, "volume": 418.9, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 3.939, "high": 4.018, "low": 3.925, "close": 3.998, "volume": 3990.7, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 4.007, "high": 4.041, "low": 3.954, "close": 4.004, "volume": 2322.1, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 4.008, "high": 4.03, "low": 3.986, "close": 4.016, "volume": 1134.6, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 4.003, "high": 4.117, "low": 4.003, "close": 4.065, "volume": 2326.5, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 4.055, "high": 4.058, "low": 4.011, "close": 4.02, "volume": 1172.8, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 4.03, "high": 4.042, "low": 3.965, "close": 3.968, "volume": 1491.7, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 3.97, "high": 3.989, "low": 3.943, "close": 3.944, "volume": 432.0, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 3.942, "high": 3.986, "low": 3.936, "close": 3.986, "volume": 165.9, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 3.989, "high": 4.036, "low": 3.979, "close": 4.036, "volume": 335.8, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 4.036, "high": 4.048, "low": 3.992, "close": 4.03, "volume": 2989.7, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 4.029, "high": 4.047, "low": 3.985, "close": 4.02, "volume": 251.4, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 4.014, "high": 4.051, "low": 4.001, "close": 4.024, "volume": 2031.4, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 4.037, "high": 4.037, "low": 3.985, "close": 3.985, "volume": 826.3, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 4.01, "high": 4.012, "low": 3.933, "close": 3.961, "volume": 848.0, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 3.953, "high": 3.977, "low": 3.916, "close": 3.916, "volume": 1775.8, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 3.934, "high": 3.94, "low": 3.898, "close": 3.914, "volume": 1529.1, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 3.929, "high": 3.965, "low": 3.926, "close": 3.944, "volume": 259.5, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 3.939, "high": 3.939, "low": 3.909, "close": 3.911, "volume": 625.9, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 3.919, "high": 3.92, "low": 3.883, "close": 3.883, "volume": 645.6, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 3.913, "high": 3.932, "low": 3.893, "close": 3.927, "volume": 315.6, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 3.935, "high": 3.935, "low": 3.885, "close": 3.928, "volume": 534.2, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 3.928, "high": 3.937, "low": 3.894, "close": 3.929, "volume": 231.1, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 3.941, "high": 3.965, "low": 3.936, "close": 3.965, "volume": 269.7, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 3.942, "high": 3.981, "low": 3.942, "close": 3.981, "volume": 527.7, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 3.984, "high": 3.992, "low": 3.883, "close": 3.989, "volume": 2180.6, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 3.975, "high": 4.027, "low": 3.971, "close": 4.025, "volume": 938.6, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 4.015, "high": 4.042, "low": 3.977, "close": 4.039, "volume": 841.7, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 4.042, "high": 4.093, "low": 4.034, "close": 4.09, "volume": 2778.7, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 4.06, "high": 4.062, "low": 3.999, "close": 4.018, "volume": 1760.7, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 4.017, "high": 4.077, "low": 4.0, "close": 4.077, "volume": 1163.3, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 4.076, "high": 4.122, "low": 4.044, "close": 4.105, "volume": 882.8, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 4.123, "high": 4.141, "low": 3.981, "close": 4.087, "volume": 3446.6, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 4.096, "high": 4.104, "low": 4.012, "close": 4.038, "volume": 1889.0, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 4.036, "high": 4.122, "low": 4.029, "close": 4.06, "volume": 649.5, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 4.071, "high": 4.096, "low": 4.052, "close": 4.073, "volume": 120.1, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 4.103, "high": 4.203, "low": 4.103, "close": 4.203, "volume": 5588.9, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 4.203, "high": 4.259, "low": 4.167, "close": 4.167, "volume": 4256.5, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 4.165, "high": 4.293, "low": 4.132, "close": 4.245, "volume": 3444.1, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 4.262, "high": 4.263, "low": 4.194, "close": 4.218, "volume": 860.9, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 4.243, "high": 4.262, "low": 4.167, "close": 4.177, "volume": 1994.7, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 4.194, "high": 4.262, "low": 4.194, "close": 4.212, "volume": 1504.1, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 4.215, "high": 4.275, "low": 4.19, "close": 4.262, "volume": 807.5, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 4.239, "high": 4.287, "low": 4.109, "close": 4.222, "volume": 4663.5, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 4.221, "high": 4.266, "low": 4.221, "close": 4.252, "volume": 1566.1, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 4.252, "high": 4.337, "low": 4.234, "close": 4.337, "volume": 1390.1, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 4.313, "high": 4.398, "low": 4.298, "close": 4.37, "volume": 3467.7, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 4.395, "high": 4.5, "low": 4.36, "close": 4.495, "volume": 2003.0, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 4.499, "high": 4.499, "low": 4.342, "close": 4.342, "volume": 3715.3, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 4.339, "high": 4.407, "low": 4.328, "close": 4.382, "volume": 1159.2, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 4.383, "high": 4.406, "low": 4.33, "close": 4.382, "volume": 776.5, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 4.348, "high": 4.358, "low": 4.32, "close": 4.358, "volume": 520.1, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 4.358, "high": 4.359, "low": 4.233, "close": 4.337, "volume": 1738.0, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 4.334, "high": 4.334, "low": 4.271, "close": 4.271, "volume": 271.7, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 4.298, "high": 4.298, "low": 4.208, "close": 4.208, "volume": 996.0, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 4.222, "high": 4.222, "low": 3.898, "close": 4.108, "volume": 7403.8, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 4.124, "high": 4.17, "low": 4.065, "close": 4.166, "volume": 1999.9, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 4.164, "high": 4.275, "low": 4.164, "close": 4.221, "volume": 1478.0, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 4.203, "high": 4.204, "low": 4.167, "close": 4.182, "volume": 640.3, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 4.177, "high": 4.232, "low": 4.168, "close": 4.23, "volume": 256.3, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 4.204, "high": 4.304, "low": 4.192, "close": 4.304, "volume": 1145.6, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 4.304, "high": 4.345, "low": 4.286, "close": 4.345, "volume": 872.6, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 4.322, "high": 4.336, "low": 4.294, "close": 4.318, "volume": 840.8, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 4.298, "high": 4.34, "low": 4.289, "close": 4.316, "volume": 1451.6, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 4.316, "high": 4.395, "low": 4.268, "close": 4.395, "volume": 2252.1, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 4.395, "high": 4.423, "low": 4.361, "close": 4.389, "volume": 3292.9, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 4.362, "high": 4.394, "low": 4.312, "close": 4.329, "volume": 558.2, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 4.328, "high": 4.412, "low": 4.314, "close": 4.382, "volume": 1335.1, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 4.393, "high": 4.423, "low": 4.382, "close": 4.407, "volume": 1160.0, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 4.386, "high": 4.439, "low": 4.37, "close": 4.407, "volume": 1527.6, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 4.426, "high": 4.484, "low": 4.41, "close": 4.444, "volume": 1060.4, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 4.442, "high": 4.457, "low": 4.402, "close": 4.431, "volume": 835.4, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 4.441, "high": 4.719, "low": 4.441, "close": 4.712, "volume": 14531.1, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 4.674, "high": 4.745, "low": 4.573, "close": 4.633, "volume": 12111.7, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 4.63, "high": 4.647, "low": 4.526, "close": 4.541, "volume": 1848.6, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 4.541, "high": 4.548, "low": 4.457, "close": 4.523, "volume": 2213.1, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 4.493, "high": 4.54, "low": 4.478, "close": 4.503, "volume": 391.7, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 4.502, "high": 4.502, "low": 4.425, "close": 4.44, "volume": 2584.0, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 4.45, "high": 4.506, "low": 4.428, "close": 4.506, "volume": 188.7, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 4.506, "high": 4.516, "low": 4.466, "close": 4.516, "volume": 49.1, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 4.516, "high": 4.544, "low": 4.514, "close": 4.544, "volume": 391.0, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 4.514, "high": 4.591, "low": 4.49, "close": 4.591, "volume": 602.5, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 4.564, "high": 4.564, "low": 4.448, "close": 4.485, "volume": 834.3, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 4.491, "high": 4.547, "low": 4.48, "close": 4.547, "volume": 206.8, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 4.54, "high": 4.587, "low": 4.491, "close": 4.571, "volume": 2721.7, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 4.584, "high": 4.593, "low": 4.466, "close": 4.491, "volume": 2108.7, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 4.491, "high": 4.525, "low": 4.421, "close": 4.508, "volume": 845.6, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 4.479, "high": 4.509, "low": 4.449, "close": 4.454, "volume": 472.0, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 4.463, "high": 4.463, "low": 4.358, "close": 4.358, "volume": 1794.6, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 4.371, "high": 4.377, "low": 4.25, "close": 4.25, "volume": 2460.8, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 4.274, "high": 4.312, "low": 4.228, "close": 4.301, "volume": 1459.4, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 4.314, "high": 4.336, "low": 4.282, "close": 4.336, "volume": 386.8, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 4.336, "high": 4.346, "low": 4.299, "close": 4.321, "volume": 424.9, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 4.315, "high": 4.329, "low": 4.274, "close": 4.324, "volume": 363.2, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 4.332, "high": 4.356, "low": 4.289, "close": 4.356, "volume": 358.8, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 4.356, "high": 4.381, "low": 4.298, "close": 4.336, "volume": 1373.0, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 4.311, "high": 4.311, "low": 4.27, "close": 4.275, "volume": 668.0, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 4.265, "high": 4.308, "low": 4.24, "close": 4.308, "volume": 731.7, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 4.275, "high": 4.299, "low": 4.211, "close": 4.252, "volume": 1719.0, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 4.254, "high": 4.392, "low": 4.241, "close": 4.266, "volume": 1674.6, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 4.271, "high": 4.357, "low": 4.271, "close": 4.3, "volume": 2983.3, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 4.294, "high": 4.422, "low": 4.183, "close": 4.422, "volume": 4092.9, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 4.428, "high": 4.47, "low": 4.393, "close": 4.436, "volume": 1596.0, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 4.419, "high": 4.43, "low": 4.344, "close": 4.358, "volume": 836.4, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 4.36, "high": 4.431, "low": 4.323, "close": 4.323, "volume": 1212.8, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 4.322, "high": 4.405, "low": 4.304, "close": 4.405, "volume": 378.9, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 4.405, "high": 4.412, "low": 4.364, "close": 4.384, "volume": 1929.3, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 4.396, "high": 4.403, "low": 4.339, "close": 4.339, "volume": 135.3, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 4.355, "high": 4.371, "low": 4.342, "close": 4.342, "volume": 363.4, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 4.336, "high": 4.394, "low": 4.331, "close": 4.355, "volume": 1000.1, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 4.34, "high": 4.345, "low": 4.269, "close": 4.299, "volume": 1750.9, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 4.315, "high": 4.432, "low": 4.254, "close": 4.367, "volume": 2336.5, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 4.393, "high": 4.427, "low": 4.127, "close": 4.282, "volume": 5089.8, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 4.282, "high": 4.398, "low": 4.168, "close": 4.398, "volume": 2677.2, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 4.397, "high": 4.479, "low": 4.365, "close": 4.388, "volume": 2047.4, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 4.403, "high": 4.419, "low": 3.463, "close": 3.689, "volume": 14947.5, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 3.701, "high": 3.957, "low": 3.701, "close": 3.878, "volume": 5125.5, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 3.87, "high": 4.049, "low": 3.869, "close": 4.022, "volume": 1859.3, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 4.004, "high": 4.024, "low": 3.936, "close": 4.016, "volume": 952.4, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 3.993, "high": 4.287, "low": 3.993, "close": 4.252, "volume": 3414.4, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 4.256, "high": 4.294, "low": 4.096, "close": 4.119, "volume": 1225.8, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 4.12, "high": 4.132, "low": 4.06, "close": 4.074, "volume": 1541.4, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 4.072, "high": 4.102, "low": 4.007, "close": 4.024, "volume": 1541.6, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 4.048, "high": 4.06, "low": 4.024, "close": 4.057, "volume": 16.3, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 4.072, "high": 4.161, "low": 4.06, "close": 4.161, "volume": 830.2, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 4.165, "high": 4.224, "low": 4.107, "close": 4.224, "volume": 1272.5, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 4.224, "high": 4.252, "low": 4.193, "close": 4.252, "volume": 394.8, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 4.24, "high": 4.32, "low": 4.218, "close": 4.32, "volume": 910.8, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 4.321, "high": 4.502, "low": 4.307, "close": 4.418, "volume": 7157.4, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 4.431, "high": 4.518, "low": 4.412, "close": 4.427, "volume": 2537.9, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 4.455, "high": 4.527, "low": 4.454, "close": 4.516, "volume": 546.0, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 4.516, "high": 4.575, "low": 4.472, "close": 4.472, "volume": 1903.3, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 4.495, "high": 4.495, "low": 4.311, "close": 4.412, "volume": 5081.8, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 4.441, "high": 4.462, "low": 4.358, "close": 4.382, "volume": 1606.3, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 4.407, "high": 4.589, "low": 4.379, "close": 4.471, "volume": 4756.9, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 4.488, "high": 4.8, "low": 4.472, "close": 4.8, "volume": 13378.1, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 4.8, "high": 5.35, "low": 4.8, "close": 5.28, "volume": 15310.4, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 5.323, "high": 5.5, "low": 5.188, "close": 5.41, "volume": 20684.6, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 5.441, "high": 5.554, "low": 5.346, "close": 5.537, "volume": 5790.5, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 5.542, "high": 5.544, "low": 5.382, "close": 5.39, "volume": 9075.2, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 5.39, "high": 5.417, "low": 5.177, "close": 5.303, "volume": 11959.6, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 5.308, "high": 5.938, "low": 5.308, "close": 5.871, "volume": 13478.9, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 5.869, "high": 5.869, "low": 5.64, "close": 5.734, "volume": 3844.1, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 5.701, "high": 5.9, "low": 5.681, "close": 5.9, "volume": 4627.0, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 5.9, "high": 6.242, "low": 5.781, "close": 5.954, "volume": 16342.1, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 5.953, "high": 5.953, "low": 5.71, "close": 5.804, "volume": 4415.0, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 5.811, "high": 5.927, "low": 5.751, "close": 5.902, "volume": 4743.7, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 5.857, "high": 5.89, "low": 5.686, "close": 5.73, "volume": 511.2, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 5.74, "high": 5.805, "low": 5.619, "close": 5.64, "volume": 1033.1, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 5.653, "high": 5.659, "low": 5.555, "close": 5.555, "volume": 3092.6, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 5.554, "high": 5.734, "low": 5.524, "close": 5.704, "volume": 543.2, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 5.733, "high": 5.859, "low": 5.5, "close": 5.571, "volume": 2389.3, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 5.577, "high": 5.734, "low": 5.541, "close": 5.734, "volume": 3764.1, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 5.734, "high": 5.734, "low": 5.645, "close": 5.688, "volume": 963.5, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 5.689, "high": 5.689, "low": 5.58, "close": 5.612, "volume": 168.3, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 5.618, "high": 5.692, "low": 5.553, "close": 5.596, "volume": 689.9, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 5.612, "high": 5.659, "low": 5.405, "close": 5.554, "volume": 2265.1, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 5.558, "high": 5.571, "low": 5.47, "close": 5.517, "volume": 739.6, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 5.5, "high": 5.565, "low": 5.423, "close": 5.549, "volume": 3979.0, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 5.509, "high": 5.567, "low": 5.448, "close": 5.505, "volume": 795.6, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 5.531, "high": 5.995, "low": 5.524, "close": 5.541, "volume": 7373.9, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 5.581, "high": 5.601, "low": 5.535, "close": 5.568, "volume": 494.1, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 5.553, "high": 5.612, "low": 5.534, "close": 5.564, "volume": 289.3, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 5.566, "high": 5.63, "low": 5.528, "close": 5.528, "volume": 491.7, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 5.529, "high": 5.566, "low": 5.473, "close": 5.49, "volume": 809.0, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 5.509, "high": 5.559, "low": 5.472, "close": 5.55, "volume": 298.7, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 5.506, "high": 5.597, "low": 5.498, "close": 5.5, "volume": 395.0, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 5.499, "high": 5.542, "low": 5.458, "close": 5.538, "volume": 482.5, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 5.514, "high": 5.706, "low": 5.364, "close": 5.373, "volume": 3916.9, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 5.404, "high": 5.438, "low": 5.373, "close": 5.388, "volume": 1095.7, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 5.419, "high": 5.438, "low": 5.343, "close": 5.402, "volume": 504.8, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 5.359, "high": 5.407, "low": 5.341, "close": 5.407, "volume": 500.8, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 5.407, "high": 5.428, "low": 5.362, "close": 5.426, "volume": 769.0, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 5.426, "high": 5.426, "low": 5.36, "close": 5.392, "volume": 527.4, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 5.374, "high": 5.419, "low": 5.374, "close": 5.417, "volume": 109.1, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 5.413, "high": 5.422, "low": 5.359, "close": 5.359, "volume": 411.4, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 5.358, "high": 5.404, "low": 5.358, "close": 5.374, "volume": 69.4, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 5.36, "high": 5.383, "low": 5.345, "close": 5.345, "volume": 175.2, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 5.344, "high": 5.344, "low": 5.341, "close": 5.341, "volume": 136.1, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 5.345, "high": 5.364, "low": 5.309, "close": 5.364, "volume": 426.7, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 5.375, "high": 5.411, "low": 5.374, "close": 5.374, "volume": 124.4, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 5.376, "high": 5.448, "low": 5.359, "close": 5.359, "volume": 569.0, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 5.373, "high": 5.448, "low": 5.323, "close": 5.417, "volume": 666.1, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 5.412, "high": 5.461, "low": 5.112, "close": 5.345, "volume": 5560.1, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 5.371, "high": 5.439, "low": 5.222, "close": 5.412, "volume": 2026.7, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 5.418, "high": 5.575, "low": 5.359, "close": 5.535, "volume": 2783.2, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 5.535, "high": 5.76, "low": 5.535, "close": 5.672, "volume": 12221.8, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 5.688, "high": 5.704, "low": 5.579, "close": 5.579, "volume": 644.2, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 5.612, "high": 5.688, "low": 5.562, "close": 5.586, "volume": 563.7, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 5.612, "high": 5.692, "low": 5.595, "close": 5.642, "volume": 463.2, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 5.657, "high": 5.756, "low": 5.631, "close": 5.631, "volume": 931.3, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 5.646, "high": 5.752, "low": 5.646, "close": 5.752, "volume": 846.8, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 5.753, "high": 5.774, "low": 5.627, "close": 5.65, "volume": 1708.0, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 5.65, "high": 5.727, "low": 5.625, "close": 5.72, "volume": 211.4, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 5.696, "high": 5.892, "low": 5.648, "close": 5.648, "volume": 7081.0, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 5.644, "high": 5.714, "low": 5.619, "close": 5.688, "volume": 736.0, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 5.657, "high": 5.869, "low": 5.657, "close": 5.858, "volume": 2168.6, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 5.852, "high": 6.035, "low": 5.79, "close": 6.018, "volume": 5174.5, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 5.988, "high": 6.185, "low": 5.968, "close": 6.11, "volume": 5552.9, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 6.141, "high": 6.285, "low": 6.117, "close": 6.285, "volume": 3949.0, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 6.286, "high": 6.39, "low": 6.179, "close": 6.35, "volume": 4682.0, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 6.384, "high": 6.492, "low": 6.249, "close": 6.329, "volume": 3614.2, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 6.253, "high": 6.36, "low": 6.162, "close": 6.23, "volume": 1262.8, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 6.234, "high": 6.329, "low": 6.202, "close": 6.221, "volume": 452.6, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 6.273, "high": 6.33, "low": 6.157, "close": 6.213, "volume": 2078.4, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 6.211, "high": 6.241, "low": 6.107, "close": 6.175, "volume": 1385.7, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 6.125, "high": 6.199, "low": 6.111, "close": 6.194, "volume": 1148.1, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 6.198, "high": 6.269, "low": 6.117, "close": 6.147, "volume": 9790.8, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 6.144, "high": 6.147, "low": 6.052, "close": 6.117, "volume": 713.2, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 6.106, "high": 6.11, "low": 6.021, "close": 6.08, "volume": 920.1, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 6.094, "high": 6.123, "low": 6.024, "close": 6.056, "volume": 2254.2, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 6.037, "high": 6.106, "low": 6.012, "close": 6.012, "volume": 473.5, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 6.022, "high": 6.081, "low": 6.022, "close": 6.081, "volume": 87.9, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 6.087, "high": 6.088, "low": 6.048, "close": 6.088, "volume": 6.8, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 6.084, "high": 6.115, "low": 6.012, "close": 6.115, "volume": 445.1, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 6.11, "high": 6.229, "low": 6.06, "close": 6.217, "volume": 1481.7, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 6.229, "high": 6.296, "low": 6.053, "close": 6.111, "volume": 3151.4, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 6.117, "high": 6.123, "low": 5.989, "close": 5.996, "volume": 574.8, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 5.996, "high": 6.204, "low": 5.996, "close": 6.178, "volume": 766.2, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 6.133, "high": 6.18, "low": 6.038, "close": 6.083, "volume": 462.0, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 6.074, "high": 6.105, "low": 6.021, "close": 6.051, "volume": 511.7, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 6.072, "high": 6.099, "low": 6.06, "close": 6.099, "volume": 365.9, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 6.101, "high": 6.142, "low": 6.07, "close": 6.07, "volume": 305.7, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 6.103, "high": 6.112, "low": 6.053, "close": 6.06, "volume": 244.8, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 6.083, "high": 6.103, "low": 6.043, "close": 6.103, "volume": 148.1, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 6.071, "high": 6.084, "low": 5.923, "close": 5.966, "volume": 3262.0, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 5.966, "high": 6.127, "low": 5.964, "close": 6.127, "volume": 1063.9, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 6.101, "high": 6.151, "low": 6.07, "close": 6.118, "volume": 843.2, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 6.09, "high": 6.09, "low": 5.932, "close": 5.982, "volume": 807.2, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 5.984, "high": 6.02, "low": 5.857, "close": 5.857, "volume": 1092.7, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 5.888, "high": 5.953, "low": 5.833, "close": 5.953, "volume": 1897.7, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 5.962, "high": 5.962, "low": 5.886, "close": 5.902, "volume": 335.2, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 5.875, "high": 6.005, "low": 5.875, "close": 5.95, "volume": 945.7, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 5.96, "high": 6.049, "low": 5.946, "close": 5.946, "volume": 1225.5, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 5.946, "high": 5.997, "low": 5.933, "close": 5.959, "volume": 1903.8, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 5.951, "high": 5.954, "low": 5.929, "close": 5.929, "volume": 1403.5, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 5.924, "high": 5.953, "low": 5.902, "close": 5.938, "volume": 817.1, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 5.906, "high": 5.955, "low": 5.892, "close": 5.92, "volume": 534.1, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 5.946, "high": 5.946, "low": 5.767, "close": 5.767, "volume": 1914.2, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 5.806, "high": 5.964, "low": 5.802, "close": 5.964, "volume": 734.6, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 5.939, "high": 6.058, "low": 5.635, "close": 5.798, "volume": 2875.7, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 5.802, "high": 6.144, "low": 5.755, "close": 6.084, "volume": 2977.0, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 6.07, "high": 6.276, "low": 6.053, "close": 6.19, "volume": 4693.2, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 6.22, "high": 6.786, "low": 6.19, "close": 6.701, "volume": 14464.8, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 6.703, "high": 6.959, "low": 6.686, "close": 6.823, "volume": 8726.0, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 6.825, "high": 7.074, "low": 6.825, "close": 6.922, "volume": 6965.5, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 7.017, "high": 7.097, "low": 6.894, "close": 6.983, "volume": 4133.0, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 6.98, "high": 7.097, "low": 6.743, "close": 6.745, "volume": 3851.6, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 6.749, "high": 6.941, "low": 6.706, "close": 6.883, "volume": 3455.7, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 6.926, "high": 7.216, "low": 6.855, "close": 7.216, "volume": 3475.2, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 7.158, "high": 7.183, "low": 6.906, "close": 6.916, "volume": 3378.0, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 6.916, "high": 7.017, "low": 6.889, "close": 7.017, "volume": 4071.5, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 7.039, "high": 7.078, "low": 6.862, "close": 6.964, "volume": 990.7, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 6.921, "high": 7.127, "low": 6.866, "close": 7.063, "volume": 2232.6, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 7.052, "high": 7.302, "low": 6.97, "close": 6.995, "volume": 5828.2, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 7.0, "high": 7.081, "low": 6.827, "close": 6.905, "volume": 1851.2, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 6.923, "high": 6.959, "low": 6.754, "close": 6.81, "volume": 1487.6, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 6.81, "high": 6.864, "low": 6.767, "close": 6.8, "volume": 1261.8, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 6.846, "high": 6.891, "low": 6.821, "close": 6.879, "volume": 571.4, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 6.846, "high": 6.905, "low": 6.769, "close": 6.823, "volume": 685.1, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 6.817, "high": 6.817, "low": 6.737, "close": 6.738, "volume": 871.8, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 6.79, "high": 6.79, "low": 6.728, "close": 6.781, "volume": 603.1, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 6.726, "high": 6.77, "low": 6.606, "close": 6.694, "volume": 1221.0, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 6.655, "high": 6.711, "low": 6.642, "close": 6.711, "volume": 2229.5, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 6.712, "high": 6.889, "low": 6.686, "close": 6.882, "volume": 2860.9, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 6.788, "high": 6.829, "low": 6.719, "close": 6.787, "volume": 1075.2, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 6.777, "high": 6.852, "low": 6.719, "close": 6.82, "volume": 342.5, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 6.806, "high": 6.851, "low": 6.685, "close": 6.851, "volume": 2365.0, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 6.789, "high": 7.014, "low": 6.789, "close": 7.014, "volume": 1471.8, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 7.012, "high": 7.024, "low": 6.876, "close": 6.9, "volume": 1297.7, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 6.875, "high": 7.008, "low": 6.81, "close": 6.81, "volume": 921.8, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 6.841, "high": 7.07, "low": 6.773, "close": 7.058, "volume": 1594.6, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 7.004, "high": 7.072, "low": 6.76, "close": 6.842, "volume": 2074.0, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 6.781, "high": 7.196, "low": 6.781, "close": 7.145, "volume": 4502.0, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 7.091, "high": 7.164, "low": 6.944, "close": 7.151, "volume": 1418.8, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 7.155, "high": 7.233, "low": 7.032, "close": 7.078, "volume": 1324.8, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 7.07, "high": 7.246, "low": 6.931, "close": 7.137, "volume": 4957.7, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 7.218, "high": 7.459, "low": 7.18, "close": 7.361, "volume": 10061.1, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 7.318, "high": 7.44, "low": 7.082, "close": 7.082, "volume": 4391.8, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 7.127, "high": 7.5, "low": 7.026, "close": 7.5, "volume": 4756.1, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 7.458, "high": 7.5, "low": 7.24, "close": 7.328, "volume": 2914.5, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 7.307, "high": 7.638, "low": 7.05, "close": 7.597, "volume": 11638.8, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 7.564, "high": 7.847, "low": 7.564, "close": 7.799, "volume": 2777.6, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 7.745, "high": 7.846, "low": 7.516, "close": 7.764, "volume": 2270.7, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 7.764, "high": 7.85, "low": 7.682, "close": 7.834, "volume": 4798.2, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 7.8, "high": 7.916, "low": 7.707, "close": 7.916, "volume": 2479.9, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 7.856, "high": 7.915, "low": 7.668, "close": 7.806, "volume": 1100.2, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 7.833, "high": 8.084, "low": 7.805, "close": 8.084, "volume": 4400.6, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 8.084, "high": 8.397, "low": 8.004, "close": 8.254, "volume": 4460.3, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 8.148, "high": 8.384, "low": 8.137, "close": 8.18, "volume": 2443.8, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 8.18, "high": 8.334, "low": 8.109, "close": 8.207, "volume": 3945.2, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 8.206, "high": 8.484, "low": 8.206, "close": 8.465, "volume": 2684.4, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 8.433, "high": 8.51, "low": 8.231, "close": 8.323, "volume": 2834.4, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 8.295, "high": 8.31, "low": 8.034, "close": 8.163, "volume": 2128.3, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 8.156, "high": 8.162, "low": 7.886, "close": 7.886, "volume": 3708.2, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 7.925, "high": 7.995, "low": 7.841, "close": 7.956, "volume": 950.4, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 7.954, "high": 7.954, "low": 7.832, "close": 7.923, "volume": 136.5, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 7.865, "high": 7.89, "low": 7.831, "close": 7.89, "volume": 371.7, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 7.872, "high": 7.988, "low": 7.864, "close": 7.895, "volume": 643.0, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 7.895, "high": 8.059, "low": 7.865, "close": 8.059, "volume": 1989.9, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 7.992, "high": 8.04, "low": 7.931, "close": 7.931, "volume": 401.2, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 7.906, "high": 7.989, "low": 7.851, "close": 7.944, "volume": 1128.7, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 7.963, "high": 8.046, "low": 7.613, "close": 7.674, "volume": 2768.8, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 7.679, "high": 7.927, "low": 7.679, "close": 7.848, "volume": 2756.5, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 7.817, "high": 7.9, "low": 7.777, "close": 7.898, "volume": 1065.1, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 7.848, "high": 7.9, "low": 7.792, "close": 7.858, "volume": 1674.9, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 7.848, "high": 7.974, "low": 7.814, "close": 7.974, "volume": 885.5, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 7.973, "high": 7.976, "low": 7.864, "close": 7.93, "volume": 1782.6, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 7.852, "high": 7.886, "low": 7.797, "close": 7.82, "volume": 1221.1, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 7.819, "high": 7.91, "low": 7.737, "close": 7.91, "volume": 731.8, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 7.925, "high": 7.976, "low": 7.768, "close": 7.773, "volume": 1004.9, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 7.771, "high": 7.851, "low": 7.682, "close": 7.787, "volume": 1979.2, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 7.775, "high": 7.91, "low": 7.725, "close": 7.727, "volume": 6118.9, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 7.758, "high": 7.91, "low": 7.758, "close": 7.874, "volume": 703.7, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 7.807, "high": 7.901, "low": 7.775, "close": 7.861, "volume": 658.8, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 7.891, "high": 7.905, "low": 7.626, "close": 7.811, "volume": 1881.3, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 7.779, "high": 7.979, "low": 7.706, "close": 7.956, "volume": 3091.0, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 7.904, "high": 8.056, "low": 7.852, "close": 7.964, "volume": 3992.4, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 7.92, "high": 7.941, "low": 7.754, "close": 7.777, "volume": 1205.6, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 7.745, "high": 7.841, "low": 7.733, "close": 7.775, "volume": 341.5, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 7.844, "high": 8.012, "low": 7.781, "close": 7.941, "volume": 1126.6, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 7.942, "high": 8.141, "low": 7.893, "close": 8.011, "volume": 2005.8, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 8.053, "high": 8.081, "low": 7.866, "close": 8.066, "volume": 718.1, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 8.078, "high": 8.104, "low": 7.874, "close": 8.006, "volume": 1124.8, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 7.973, "high": 8.006, "low": 7.841, "close": 7.841, "volume": 972.3, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 7.866, "high": 7.941, "low": 7.623, "close": 7.766, "volume": 3078.7, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 7.766, "high": 8.15, "low": 7.72, "close": 8.005, "volume": 3949.1, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 8.023, "high": 8.051, "low": 7.754, "close": 7.901, "volume": 3107.7, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 7.92, "high": 8.217, "low": 7.837, "close": 8.217, "volume": 2881.5, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 8.217, "high": 8.379, "low": 7.92, "close": 8.124, "volume": 6960.1, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 8.062, "high": 8.203, "low": 7.915, "close": 8.107, "volume": 1928.6, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 8.065, "high": 8.065, "low": 7.727, "close": 7.947, "volume": 3039.8, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 7.944, "high": 8.34, "low": 7.935, "close": 8.239, "volume": 3383.0, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 8.228, "high": 8.735, "low": 8.121, "close": 8.735, "volume": 9376.6, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 8.744, "high": 8.829, "low": 8.551, "close": 8.57, "volume": 3489.9, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 8.618, "high": 8.914, "low": 8.618, "close": 8.868, "volume": 3707.1, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 8.912, "high": 8.935, "low": 8.648, "close": 8.786, "volume": 1553.8, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 8.78, "high": 8.995, "low": 8.665, "close": 8.995, "volume": 7240.9, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 8.994, "high": 9.008, "low": 8.349, "close": 8.444, "volume": 9468.0, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 8.444, "high": 8.598, "low": 7.926, "close": 8.279, "volume": 7993.0, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 8.336, "high": 8.35, "low": 7.904, "close": 7.981, "volume": 4085.8, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 8.025, "high": 8.19, "low": 7.837, "close": 7.891, "volume": 2617.7, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 7.896, "high": 8.256, "low": 7.896, "close": 8.169, "volume": 1755.7, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 8.124, "high": 8.133, "low": 7.969, "close": 7.981, "volume": 336.5, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 7.964, "high": 7.964, "low": 7.35, "close": 7.399, "volume": 3777.1, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 7.47, "high": 7.613, "low": 7.118, "close": 7.611, "volume": 3274.4, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 7.56, "high": 7.56, "low": 7.397, "close": 7.397, "volume": 1312.9, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 7.398, "high": 7.522, "low": 7.217, "close": 7.458, "volume": 2438.4, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 7.501, "high": 7.54, "low": 7.341, "close": 7.371, "volume": 3892.4, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 7.475, "high": 7.756, "low": 7.353, "close": 7.651, "volume": 2063.2, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 7.661, "high": 7.708, "low": 7.414, "close": 7.558, "volume": 4547.4, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 7.558, "high": 7.558, "low": 7.371, "close": 7.389, "volume": 4634.0, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 7.364, "high": 7.419, "low": 7.236, "close": 7.251, "volume": 2797.8, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 7.22, "high": 7.58, "low": 7.209, "close": 7.262, "volume": 2531.0, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 7.311, "high": 7.613, "low": 7.288, "close": 7.538, "volume": 2630.5, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 7.54, "high": 7.678, "low": 7.277, "close": 7.277, "volume": 6971.0, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 7.264, "high": 7.307, "low": 7.058, "close": 7.111, "volume": 2154.7, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 7.16, "high": 7.309, "low": 7.15, "close": 7.309, "volume": 1182.0, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 7.321, "high": 7.443, "low": 7.248, "close": 7.398, "volume": 855.1, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 7.366, "high": 7.522, "low": 7.302, "close": 7.491, "volume": 1397.6, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 7.462, "high": 7.532, "low": 7.28, "close": 7.28, "volume": 3720.0, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 7.329, "high": 7.493, "low": 7.325, "close": 7.362, "volume": 617.2, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 7.348, "high": 7.42, "low": 7.32, "close": 7.32, "volume": 1976.2, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 7.306, "high": 7.394, "low": 7.277, "close": 7.379, "volume": 2068.6, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 7.351, "high": 7.445, "low": 7.281, "close": 7.366, "volume": 1057.1, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 7.294, "high": 7.368, "low": 7.12, "close": 7.288, "volume": 2786.6, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 7.32, "high": 7.635, "low": 7.32, "close": 7.594, "volume": 5288.4, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 7.566, "high": 7.903, "low": 7.526, "close": 7.839, "volume": 5476.5, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 7.816, "high": 7.964, "low": 7.666, "close": 7.851, "volume": 1455.9, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 7.847, "high": 7.875, "low": 7.697, "close": 7.697, "volume": 2999.9, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 7.691, "high": 7.748, "low": 7.58, "close": 7.748, "volume": 2441.1, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 7.715, "high": 7.796, "low": 7.513, "close": 7.666, "volume": 1441.6, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 7.551, "high": 7.693, "low": 7.551, "close": 7.619, "volume": 513.0, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 7.687, "high": 7.751, "low": 7.325, "close": 7.325, "volume": 1229.6, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 7.38, "high": 7.41, "low": 7.214, "close": 7.306, "volume": 1799.1, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 7.27, "high": 7.365, "low": 7.213, "close": 7.306, "volume": 313.1, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 7.315, "high": 7.315, "low": 7.13, "close": 7.169, "volume": 3529.2, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 7.165, "high": 7.165, "low": 6.916, "close": 6.916, "volume": 1829.8, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 6.946, "high": 6.955, "low": 6.593, "close": 6.674, "volume": 2332.2, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 6.695, "high": 6.84, "low": 6.633, "close": 6.633, "volume": 1529.3, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 6.657, "high": 6.833, "low": 6.584, "close": 6.795, "volume": 2587.0, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 6.74, "high": 6.771, "low": 6.593, "close": 6.666, "volume": 1382.1, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 6.631, "high": 6.767, "low": 6.587, "close": 6.69, "volume": 1150.4, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 6.651, "high": 6.765, "low": 6.529, "close": 6.735, "volume": 1908.7, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 6.728, "high": 6.935, "low": 6.646, "close": 6.646, "volume": 1061.6, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 6.707, "high": 6.806, "low": 6.688, "close": 6.78, "volume": 536.9, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 6.816, "high": 7.151, "low": 6.793, "close": 7.068, "volume": 2226.4, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 7.064, "high": 7.178, "low": 6.991, "close": 7.178, "volume": 324.0, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 7.149, "high": 7.185, "low": 7.023, "close": 7.039, "volume": 634.2, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 7.039, "high": 7.099, "low": 7.026, "close": 7.026, "volume": 408.3, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 7.114, "high": 7.163, "low": 6.927, "close": 6.936, "volume": 2137.5, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 6.927, "high": 7.238, "low": 6.844, "close": 7.152, "volume": 1536.3, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 7.244, "high": 7.595, "low": 7.157, "close": 7.536, "volume": 3006.0, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 7.554, "high": 7.624, "low": 7.466, "close": 7.515, "volume": 771.6, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 7.517, "high": 7.788, "low": 7.517, "close": 7.657, "volume": 2227.8, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 7.657, "high": 7.71, "low": 7.596, "close": 7.661, "volume": 2902.5, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 7.654, "high": 7.885, "low": 7.528, "close": 7.528, "volume": 1296.3, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 7.584, "high": 7.879, "low": 7.584, "close": 7.771, "volume": 2787.6, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 7.773, "high": 8.249, "low": 7.773, "close": 8.1, "volume": 6294.8, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 8.062, "high": 8.262, "low": 8.029, "close": 8.186, "volume": 1782.0, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 8.174, "high": 8.384, "low": 8.048, "close": 8.107, "volume": 4257.3, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 8.091, "high": 8.19, "low": 8.083, "close": 8.128, "volume": 1399.7, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 8.169, "high": 8.169, "low": 8.062, "close": 8.115, "volume": 731.2, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 8.101, "high": 8.212, "low": 8.101, "close": 8.206, "volume": 821.1, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 8.2, "high": 8.2, "low": 8.099, "close": 8.121, "volume": 775.7, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 8.141, "high": 8.276, "low": 8.141, "close": 8.263, "volume": 2395.5, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 8.247, "high": 8.431, "low": 8.231, "close": 8.231, "volume": 980.5, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 8.221, "high": 8.306, "low": 8.11, "close": 8.233, "volume": 849.7, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 8.233, "high": 8.446, "low": 8.09, "close": 8.09, "volume": 2896.2, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 8.129, "high": 8.472, "low": 7.977, "close": 8.384, "volume": 3484.5, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 8.367, "high": 8.575, "low": 8.321, "close": 8.399, "volume": 4200.8, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 8.431, "high": 8.484, "low": 8.287, "close": 8.346, "volume": 1197.4, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 8.284, "high": 8.286, "low": 8.116, "close": 8.116, "volume": 676.2, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 8.11, "high": 8.192, "low": 8.017, "close": 8.017, "volume": 3084.5, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 8.018, "high": 8.018, "low": 7.831, "close": 7.903, "volume": 4876.4, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 7.87, "high": 7.87, "low": 7.772, "close": 7.792, "volume": 352.0, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 7.753, "high": 7.789, "low": 7.623, "close": 7.714, "volume": 589.1, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 7.676, "high": 7.91, "low": 7.637, "close": 7.666, "volume": 2293.3, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 7.666, "high": 7.676, "low": 7.63, "close": 7.666, "volume": 3189.2, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 7.666, "high": 7.766, "low": 7.608, "close": 7.637, "volume": 2356.4, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 7.676, "high": 7.714, "low": 7.536, "close": 7.649, "volume": 12010.1, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 7.649, "high": 7.649, "low": 7.371, "close": 7.374, "volume": 6265.2, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 7.406, "high": 7.407, "low": 7.264, "close": 7.331, "volume": 2546.8, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 7.338, "high": 7.403, "low": 7.28, "close": 7.356, "volume": 1054.3, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 7.338, "high": 7.409, "low": 7.132, "close": 7.132, "volume": 1388.3, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 7.128, "high": 7.128, "low": 6.895, "close": 7.034, "volume": 10774.3, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 7.034, "high": 7.046, "low": 6.9, "close": 6.9, "volume": 1876.8, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 6.9, "high": 7.01, "low": 6.892, "close": 6.892, "volume": 858.0, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 6.939, "high": 7.128, "low": 6.933, "close": 7.011, "volume": 1210.7, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 7.035, "high": 7.197, "low": 7.035, "close": 7.116, "volume": 1485.7, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 7.098, "high": 7.145, "low": 6.935, "close": 7.052, "volume": 2553.5, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 7.048, "high": 7.21, "low": 7.008, "close": 7.076, "volume": 1774.1, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 7.03, "high": 7.081, "low": 6.8, "close": 6.8, "volume": 2350.7, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 6.8, "high": 6.874, "low": 6.546, "close": 6.714, "volume": 3388.7, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 6.729, "high": 6.954, "low": 6.723, "close": 6.886, "volume": 2071.8, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 6.834, "high": 7.007, "low": 6.646, "close": 6.892, "volume": 2814.9, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 6.892, "high": 6.934, "low": 6.696, "close": 6.696, "volume": 527.8, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 6.696, "high": 6.764, "low": 6.646, "close": 6.759, "volume": 1069.7, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 6.759, "high": 6.806, "low": 6.685, "close": 6.7, "volume": 1308.6, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 6.733, "high": 6.806, "low": 6.524, "close": 6.806, "volume": 2675.9, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 6.816, "high": 6.823, "low": 6.427, "close": 6.476, "volume": 3550.4, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 6.491, "high": 6.703, "low": 6.337, "close": 6.703, "volume": 2648.5, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 6.662, "high": 6.662, "low": 6.467, "close": 6.5, "volume": 531.8, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 6.484, "high": 6.715, "low": 6.418, "close": 6.715, "volume": 849.1, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 6.71, "high": 6.846, "low": 6.66, "close": 6.716, "volume": 862.3, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 6.696, "high": 6.737, "low": 6.646, "close": 6.696, "volume": 760.5, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 6.662, "high": 6.846, "low": 6.564, "close": 6.799, "volume": 846.0, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 6.767, "high": 6.99, "low": 6.753, "close": 6.939, "volume": 1616.3, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 6.974, "high": 6.991, "low": 6.787, "close": 6.891, "volume": 2392.2, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 6.891, "high": 6.91, "low": 6.787, "close": 6.821, "volume": 2912.2, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 6.772, "high": 6.797, "low": 6.716, "close": 6.716, "volume": 779.0, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 6.696, "high": 6.854, "low": 6.687, "close": 6.716, "volume": 901.4, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 6.74, "high": 6.74, "low": 6.564, "close": 6.564, "volume": 1100.9, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 6.594, "high": 6.622, "low": 6.524, "close": 6.622, "volume": 142.3, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 6.552, "high": 6.552, "low": 6.32, "close": 6.352, "volume": 4414.3, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 6.309, "high": 6.417, "low": 6.221, "close": 6.343, "volume": 2018.9, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 6.376, "high": 6.442, "low": 6.3, "close": 6.401, "volume": 546.4, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 6.313, "high": 6.322, "low": 6.124, "close": 6.124, "volume": 3268.4, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 6.156, "high": 6.297, "low": 6.156, "close": 6.275, "volume": 972.8, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 6.286, "high": 6.42, "low": 6.244, "close": 6.244, "volume": 911.8, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 6.272, "high": 6.31, "low": 6.166, "close": 6.212, "volume": 993.6, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 6.179, "high": 6.212, "low": 6.034, "close": 6.179, "volume": 6481.2, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 6.154, "high": 6.326, "low": 6.141, "close": 6.277, "volume": 6796.8, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 6.31, "high": 6.593, "low": 6.31, "close": 6.593, "volume": 1345.7, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 6.545, "high": 6.56, "low": 6.371, "close": 6.371, "volume": 409.7, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 6.405, "high": 6.453, "low": 6.343, "close": 6.453, "volume": 627.8, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 6.409, "high": 6.596, "low": 6.389, "close": 6.409, "volume": 1232.2, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 6.405, "high": 6.674, "low": 6.397, "close": 6.445, "volume": 2378.0, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 6.409, "high": 6.662, "low": 6.405, "close": 6.534, "volume": 860.1, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 6.485, "high": 6.485, "low": 6.371, "close": 6.371, "volume": 695.6, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 6.355, "high": 6.502, "low": 6.355, "close": 6.476, "volume": 1170.0, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 6.505, "high": 6.516, "low": 6.31, "close": 6.347, "volume": 6870.8, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 6.376, "high": 6.51, "low": 6.276, "close": 6.476, "volume": 980.3, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 6.442, "high": 6.578, "low": 6.409, "close": 6.544, "volume": 2070.9, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 6.574, "high": 6.878, "low": 6.574, "close": 6.826, "volume": 3352.7, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 6.886, "high": 6.889, "low": 6.744, "close": 6.791, "volume": 1200.8, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 6.752, "high": 7.007, "low": 6.74, "close": 6.86, "volume": 3039.3, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 6.864, "high": 6.947, "low": 6.832, "close": 6.941, "volume": 1415.2, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 6.964, "high": 6.988, "low": 6.822, "close": 6.822, "volume": 1906.8, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 6.836, "high": 6.904, "low": 6.834, "close": 6.876, "volume": 532.8, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 6.858, "high": 6.91, "low": 6.795, "close": 6.874, "volume": 252.8, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 6.905, "high": 6.905, "low": 6.815, "close": 6.849, "volume": 759.9, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 6.853, "high": 6.9, "low": 6.803, "close": 6.803, "volume": 947.4, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 6.85, "high": 6.99, "low": 6.685, "close": 6.685, "volume": 13102.7, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 6.733, "high": 6.752, "low": 6.682, "close": 6.7, "volume": 2305.2, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 6.682, "high": 6.682, "low": 6.55, "close": 6.613, "volume": 320.9, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 6.645, "high": 6.703, "low": 6.617, "close": 6.642, "volume": 90.1, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 6.624, "high": 6.703, "low": 6.624, "close": 6.663, "volume": 47.7, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 6.714, "high": 6.731, "low": 6.682, "close": 6.682, "volume": 13.9, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 6.647, "high": 6.647, "low": 6.544, "close": 6.587, "volume": 253.8, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 6.613, "high": 6.613, "low": 6.578, "close": 6.611, "volume": 9.2, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 6.611, "high": 6.611, "low": 6.572, "close": 6.572, "volume": 47.0, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 6.613, "high": 6.635, "low": 6.57, "close": 6.613, "volume": 195.7, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 6.647, "high": 6.714, "low": 6.642, "close": 6.648, "volume": 634.3, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 6.639, "high": 6.703, "low": 6.613, "close": 6.647, "volume": 522.5, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 6.617, "high": 6.617, "low": 6.55, "close": 6.607, "volume": 496.4, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 6.608, "high": 6.774, "low": 6.595, "close": 6.774, "volume": 788.7, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 6.787, "high": 6.979, "low": 6.646, "close": 6.713, "volume": 2446.5, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 6.717, "high": 6.717, "low": 6.427, "close": 6.481, "volume": 1050.9, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 6.476, "high": 6.581, "low": 6.442, "close": 6.58, "volume": 469.1, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 6.544, "high": 6.648, "low": 6.476, "close": 6.576, "volume": 1565.0, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 6.544, "high": 6.544, "low": 6.476, "close": 6.51, "volume": 134.7, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 6.544, "high": 6.544, "low": 6.467, "close": 6.469, "volume": 141.6, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 6.47, "high": 6.481, "low": 6.427, "close": 6.427, "volume": 305.2, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 6.426, "high": 6.51, "low": 6.331, "close": 6.376, "volume": 1400.2, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 6.343, "high": 6.421, "low": 6.273, "close": 6.273, "volume": 671.9, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 6.262, "high": 6.277, "low": 6.225, "close": 6.277, "volume": 543.2, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 6.305, "high": 6.442, "low": 6.305, "close": 6.442, "volume": 659.1, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 6.445, "high": 6.605, "low": 6.442, "close": 6.605, "volume": 949.0, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 6.572, "high": 6.64, "low": 6.506, "close": 6.601, "volume": 1303.9, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 6.604, "high": 6.635, "low": 6.582, "close": 6.601, "volume": 40.4, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 6.578, "high": 6.662, "low": 6.567, "close": 6.662, "volume": 73.9, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 6.662, "high": 6.75, "low": 6.647, "close": 6.65, "volume": 348.0, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 6.625, "high": 6.737, "low": 6.61, "close": 6.717, "volume": 156.8, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 6.682, "high": 6.682, "low": 6.544, "close": 6.544, "volume": 282.6, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 6.53, "high": 6.737, "low": 6.52, "close": 6.711, "volume": 960.5, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 6.715, "high": 6.836, "low": 6.622, "close": 6.622, "volume": 1292.8, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 6.617, "high": 6.675, "low": 6.451, "close": 6.478, "volume": 2013.1, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 6.473, "high": 6.547, "low": 6.331, "close": 6.51, "volume": 1712.2, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 6.544, "high": 6.604, "low": 6.373, "close": 6.373, "volume": 1501.7, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 6.371, "high": 6.476, "low": 6.338, "close": 6.376, "volume": 248.0, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 6.381, "high": 6.409, "low": 6.376, "close": 6.389, "volume": 208.8, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 6.418, "high": 6.418, "low": 6.325, "close": 6.367, "volume": 394.8, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 6.357, "high": 6.442, "low": 6.343, "close": 6.442, "volume": 751.5, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 6.409, "high": 6.409, "low": 6.313, "close": 6.335, "volume": 133.7, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 6.31, "high": 6.31, "low": 6.237, "close": 6.277, "volume": 212.5, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 6.297, "high": 6.31, "low": 6.214, "close": 6.276, "volume": 244.2, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 6.31, "high": 6.485, "low": 6.31, "close": 6.485, "volume": 545.0, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 6.475, "high": 6.481, "low": 6.376, "close": 6.434, "volume": 178.2, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 6.468, "high": 6.619, "low": 6.468, "close": 6.578, "volume": 444.0, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 6.578, "high": 6.63, "low": 6.496, "close": 6.544, "volume": 1305.0, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 6.51, "high": 6.578, "low": 6.467, "close": 6.578, "volume": 661.0, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 6.601, "high": 6.647, "low": 6.589, "close": 6.627, "volume": 156.0, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 6.66, "high": 6.703, "low": 6.645, "close": 6.67, "volume": 180.0, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 6.707, "high": 6.707, "low": 6.613, "close": 6.613, "volume": 64.8, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 6.647, "high": 6.71, "low": 6.625, "close": 6.625, "volume": 626.8, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 6.617, "high": 6.647, "low": 6.613, "close": 6.613, "volume": 14.1, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 6.647, "high": 6.647, "low": 6.613, "close": 6.613, "volume": 37.5, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 6.647, "high": 6.647, "low": 6.59, "close": 6.601, "volume": 431.8, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 6.647, "high": 6.682, "low": 6.647, "close": 6.656, "volume": 173.2, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 6.682, "high": 6.798, "low": 6.682, "close": 6.75, "volume": 1960.1, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 6.738, "high": 6.738, "low": 6.65, "close": 6.717, "volume": 633.2, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 6.682, "high": 6.752, "low": 6.646, "close": 6.752, "volume": 906.4, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 6.717, "high": 6.752, "low": 6.7, "close": 6.752, "volume": 2676.3, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 6.717, "high": 6.752, "low": 6.68, "close": 6.752, "volume": 784.1, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 6.684, "high": 6.743, "low": 6.682, "close": 6.743, "volume": 122.5, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 6.732, "high": 6.763, "low": 6.694, "close": 6.744, "volume": 237.0, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 6.765, "high": 6.788, "low": 6.677, "close": 6.704, "volume": 293.4, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 6.674, "high": 6.7, "low": 6.661, "close": 6.68, "volume": 130.7, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 6.687, "high": 6.687, "low": 6.687, "close": 6.687, "volume": 15.1, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 6.75, "high": 6.797, "low": 6.739, "close": 6.741, "volume": 294.8, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 6.714, "high": 6.714, "low": 6.616, "close": 6.616, "volume": 367.2, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 6.614, "high": 6.668, "low": 6.604, "close": 6.654, "volume": 511.0, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 6.654, "high": 6.654, "low": 6.654, "close": 6.654, "volume": 0.0, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 6.593, "high": 6.6, "low": 6.593, "close": 6.6, "volume": 158.3, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 6.624, "high": 6.624, "low": 6.517, "close": 6.517, "volume": 238.3, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 6.497, "high": 6.497, "low": 6.484, "close": 6.484, "volume": 242.0, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 6.513, "high": 6.522, "low": 6.509, "close": 6.516, "volume": 158.0, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 6.521, "high": 6.521, "low": 6.455, "close": 6.455, "volume": 280.3, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 6.491, "high": 6.491, "low": 6.491, "close": 6.491, "volume": 0.2, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 6.556, "high": 6.568, "low": 6.531, "close": 6.568, "volume": 26.3, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 6.539, "high": 6.539, "low": 6.539, "close": 6.539, "volume": 26.9, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 6.531, "high": 6.531, "low": 6.531, "close": 6.531, "volume": 12.3, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 6.531, "high": 6.531, "low": 6.531, "close": 6.531, "volume": 0.0, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 6.531, "high": 6.531, "low": 6.531, "close": 6.531, "volume": 0.0, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 6.521, "high": 6.521, "low": 6.521, "close": 6.521, "volume": 47.3, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 6.544, "high": 6.563, "low": 6.525, "close": 6.563, "volume": 920.5, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 6.532, "high": 6.532, "low": 6.532, "close": 6.532, "volume": 1.4, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 6.591, "high": 6.591, "low": 6.521, "close": 6.521, "volume": 342.4, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 6.507, "high": 6.507, "low": 6.445, "close": 6.479, "volume": 504.7, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 6.534, "high": 6.596, "low": 6.53, "close": 6.566, "volume": 2308.1, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 6.587, "high": 6.624, "low": 6.57, "close": 6.624, "volume": 2827.3, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 6.621, "high": 6.8, "low": 6.605, "close": 6.8, "volume": 1418.6, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 6.8, "high": 7.01, "low": 6.8, "close": 6.941, "volume": 3648.1, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 6.94, "high": 6.972, "low": 6.913, "close": 6.914, "volume": 355.0, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 6.96, "high": 6.998, "low": 6.948, "close": 6.979, "volume": 4080.2, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 7.002, "high": 7.164, "low": 6.981, "close": 7.137, "volume": 2948.2, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 7.126, "high": 7.267, "low": 7.126, "close": 7.141, "volume": 1921.0, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 7.136, "high": 7.151, "low": 7.116, "close": 7.116, "volume": 113.4, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 7.107, "high": 7.15, "low": 7.086, "close": 7.148, "volume": 689.0, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 7.137, "high": 7.197, "low": 7.085, "close": 7.197, "volume": 441.6, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 7.18, "high": 7.24, "low": 7.18, "close": 7.225, "volume": 690.6, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 7.211, "high": 7.218, "low": 7.161, "close": 7.177, "volume": 96.7, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 7.149, "high": 7.149, "low": 7.073, "close": 7.073, "volume": 179.2, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 7.069, "high": 7.267, "low": 7.069, "close": 7.247, "volume": 980.3, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 7.269, "high": 7.494, "low": 7.267, "close": 7.451, "volume": 1892.4, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 7.432, "high": 7.522, "low": 7.419, "close": 7.477, "volume": 804.0, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 7.456, "high": 7.522, "low": 7.289, "close": 7.289, "volume": 491.9, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 7.335, "high": 7.384, "low": 7.31, "close": 7.384, "volume": 603.3, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 7.356, "high": 7.395, "low": 7.311, "close": 7.395, "volume": 236.9, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 7.42, "high": 7.555, "low": 7.382, "close": 7.396, "volume": 3688.1, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 7.414, "high": 7.575, "low": 7.406, "close": 7.532, "volume": 2736.2, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 7.538, "high": 7.571, "low": 7.475, "close": 7.571, "volume": 1086.9, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 7.556, "high": 7.635, "low": 7.54, "close": 7.626, "volume": 3751.9, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 7.622, "high": 7.75, "low": 7.543, "close": 7.744, "volume": 6384.3, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 7.749, "high": 7.75, "low": 7.557, "close": 7.684, "volume": 5113.0, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 7.682, "high": 7.687, "low": 7.559, "close": 7.56, "volume": 444.4, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 7.596, "high": 7.724, "low": 7.455, "close": 7.636, "volume": 1860.8, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 7.643, "high": 7.702, "low": 7.534, "close": 7.538, "volume": 493.8, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 7.617, "high": 7.617, "low": 7.419, "close": 7.466, "volume": 1110.8, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 7.443, "high": 7.602, "low": 7.435, "close": 7.504, "volume": 608.6, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 7.49, "high": 7.784, "low": 7.49, "close": 7.756, "volume": 1646.8, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 7.736, "high": 7.8, "low": 7.655, "close": 7.718, "volume": 2308.9, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 7.71, "high": 7.908, "low": 7.703, "close": 7.821, "volume": 1781.7, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 7.821, "high": 7.907, "low": 7.794, "close": 7.838, "volume": 1145.6, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 7.883, "high": 7.979, "low": 7.831, "close": 7.915, "volume": 1078.7, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 7.94, "high": 7.959, "low": 7.892, "close": 7.959, "volume": 370.9, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 7.959, "high": 7.978, "low": 7.876, "close": 7.928, "volume": 102.6, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 7.889, "high": 7.932, "low": 7.757, "close": 7.804, "volume": 748.7, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 7.801, "high": 7.832, "low": 7.746, "close": 7.832, "volume": 320.7, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 7.838, "high": 7.968, "low": 7.838, "close": 7.906, "volume": 395.9, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 7.931, "high": 7.988, "low": 7.895, "close": 7.988, "volume": 1105.5, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 7.95, "high": 8.077, "low": 7.928, "close": 7.957, "volume": 1027.9, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 7.973, "high": 8.079, "low": 7.816, "close": 7.816, "volume": 1875.2, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 7.809, "high": 7.834, "low": 7.63, "close": 7.784, "volume": 2793.9, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 7.767, "high": 7.827, "low": 7.691, "close": 7.727, "volume": 458.1, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 7.748, "high": 7.784, "low": 7.544, "close": 7.625, "volume": 4925.1, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 7.615, "high": 7.728, "low": 7.551, "close": 7.675, "volume": 794.0, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 7.705, "high": 7.796, "low": 7.691, "close": 7.796, "volume": 250.8, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 7.729, "high": 7.767, "low": 7.681, "close": 7.681, "volume": 731.4, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 7.729, "high": 8.02, "low": 7.685, "close": 7.764, "volume": 3896.8, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 7.702, "high": 7.729, "low": 7.645, "close": 7.702, "volume": 1832.7, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 7.671, "high": 7.729, "low": 7.573, "close": 7.712, "volume": 1912.3, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 7.691, "high": 7.805, "low": 7.645, "close": 7.662, "volume": 687.0, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 7.648, "high": 7.691, "low": 7.58, "close": 7.654, "volume": 193.7, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 7.691, "high": 7.748, "low": 7.626, "close": 7.626, "volume": 575.6, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 7.626, "high": 7.684, "low": 7.598, "close": 7.684, "volume": 156.0, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 7.638, "high": 7.638, "low": 7.539, "close": 7.54, "volume": 1109.7, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 7.57, "high": 7.617, "low": 7.554, "close": 7.579, "volume": 586.3, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 7.589, "high": 7.649, "low": 7.589, "close": 7.649, "volume": 92.8, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 7.6, "high": 7.642, "low": 7.58, "close": 7.58, "volume": 430.1, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 7.617, "high": 7.654, "low": 7.475, "close": 7.503, "volume": 1071.7, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 7.484, "high": 7.654, "low": 7.455, "close": 7.455, "volume": 1068.7, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 7.453, "high": 7.617, "low": 7.367, "close": 7.617, "volume": 10766.7, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 7.629, "high": 7.832, "low": 7.604, "close": 7.744, "volume": 1167.1, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 7.765, "high": 7.799, "low": 7.686, "close": 7.723, "volume": 456.5, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 7.732, "high": 7.787, "low": 7.691, "close": 7.74, "volume": 332.6, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 7.767, "high": 7.894, "low": 7.58, "close": 7.595, "volume": 3671.0, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 7.609, "high": 7.609, "low": 7.4, "close": 7.493, "volume": 2666.3, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 7.506, "high": 7.506, "low": 7.221, "close": 7.253, "volume": 1278.5, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 7.286, "high": 7.307, "low": 7.195, "close": 7.264, "volume": 2576.2, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 7.255, "high": 7.274, "low": 7.205, "close": 7.205, "volume": 985.0, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 7.21, "high": 7.21, "low": 7.109, "close": 7.129, "volume": 1724.4, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 7.142, "high": 7.185, "low": 7.105, "close": 7.185, "volume": 564.2, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 7.197, "high": 7.28, "low": 7.197, "close": 7.245, "volume": 174.3, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 7.222, "high": 7.276, "low": 7.22, "close": 7.254, "volume": 1065.2, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 7.255, "high": 7.307, "low": 7.255, "close": 7.28, "volume": 106.8, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 7.285, "high": 7.288, "low": 7.255, "close": 7.255, "volume": 60.7, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 7.22, "high": 7.384, "low": 7.212, "close": 7.384, "volume": 1033.9, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 7.326, "high": 7.342, "low": 7.25, "close": 7.252, "volume": 819.6, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 7.29, "high": 7.295, "low": 7.136, "close": 7.136, "volume": 435.8, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 7.185, "high": 7.22, "low": 7.121, "close": 7.22, "volume": 490.3, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 7.233, "high": 7.3, "low": 7.233, "close": 7.3, "volume": 102.5, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 7.255, "high": 7.274, "low": 7.22, "close": 7.274, "volume": 117.9, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 7.266, "high": 7.365, "low": 7.266, "close": 7.365, "volume": 284.0, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 7.346, "high": 7.37, "low": 7.346, "close": 7.37, "volume": 23.0, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 7.353, "high": 7.41, "low": 7.353, "close": 7.41, "volume": 113.8, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 7.38, "high": 7.432, "low": 7.281, "close": 7.432, "volume": 153.4, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 7.362, "high": 7.37, "low": 7.315, "close": 7.315, "volume": 46.3, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 7.333, "high": 7.347, "low": 7.288, "close": 7.347, "volume": 130.3, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 7.29, "high": 7.335, "low": 7.264, "close": 7.264, "volume": 746.6, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 7.3, "high": 7.3, "low": 7.212, "close": 7.22, "volume": 1055.3, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 7.245, "high": 7.309, "low": 7.177, "close": 7.309, "volume": 581.5, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 7.285, "high": 7.339, "low": 7.254, "close": 7.339, "volume": 392.0, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 7.341, "high": 7.345, "low": 7.22, "close": 7.22, "volume": 667.5, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 7.233, "high": 7.233, "low": 7.194, "close": 7.213, "volume": 249.3, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 7.188, "high": 7.238, "low": 7.185, "close": 7.185, "volume": 1220.3, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 7.22, "high": 7.226, "low": 7.195, "close": 7.224, "volume": 222.7, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 7.217, "high": 7.217, "low": 7.198, "close": 7.203, "volume": 45.1, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 7.195, "high": 7.228, "low": 7.195, "close": 7.228, "volume": 36.9, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 7.182, "high": 7.217, "low": 7.167, "close": 7.216, "volume": 356.9, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 7.234, "high": 7.234, "low": 7.234, "close": 7.234, "volume": 70.0, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 7.182, "high": 7.182, "low": 7.11, "close": 7.157, "volume": 376.0, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 7.121, "high": 7.17, "low": 7.1, "close": 7.1, "volume": 373.5, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 7.096, "high": 7.106, "low": 7.024, "close": 7.081, "volume": 537.2, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 7.115, "high": 7.115, "low": 7.048, "close": 7.085, "volume": 20.9, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 7.085, "high": 7.13, "low": 7.077, "close": 7.081, "volume": 201.3, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 7.106, "high": 7.106, "low": 7.027, "close": 7.027, "volume": 882.8, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 7.018, "high": 7.081, "low": 7.016, "close": 7.081, "volume": 40.3, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 7.07, "high": 7.07, "low": 6.937, "close": 6.948, "volume": 1084.3, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 6.943, "high": 7.014, "low": 6.943, "close": 7.014, "volume": 70.9, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 6.997, "high": 6.997, "low": 6.96, "close": 6.96, "volume": 283.9, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 7.014, "high": 7.048, "low": 7.014, "close": 7.048, "volume": 58.1, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 7.052, "high": 7.087, "low": 7.048, "close": 7.048, "volume": 18.0, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 7.034, "high": 7.081, "low": 7.034, "close": 7.081, "volume": 38.1, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 7.048, "high": 7.108, "low": 7.048, "close": 7.074, "volume": 463.6, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 7.11, "high": 7.151, "low": 7.094, "close": 7.098, "volume": 303.8, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 7.081, "high": 7.081, "low": 6.92, "close": 6.959, "volume": 411.2, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 6.999, "high": 7.048, "low": 6.948, "close": 6.948, "volume": 300.8, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 6.981, "high": 6.981, "low": 6.93, "close": 6.93, "volume": 23.5, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 6.956, "high": 6.981, "low": 6.943, "close": 6.977, "volume": 1339.0, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 6.976, "high": 6.976, "low": 6.927, "close": 6.958, "volume": 250.0, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 6.955, "high": 6.958, "low": 6.912, "close": 6.949, "volume": 3028.9, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 6.948, "high": 6.948, "low": 6.865, "close": 6.894, "volume": 479.4, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 6.915, "high": 6.994, "low": 6.915, "close": 6.994, "volume": 174.0, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 7.002, "high": 7.002, "low": 6.973, "close": 6.973, "volume": 101.4, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 6.979, "high": 7.028, "low": 6.937, "close": 7.028, "volume": 446.8, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 7.048, "high": 7.087, "low": 7.014, "close": 7.08, "volume": 229.9, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 7.08, "high": 7.128, "low": 7.057, "close": 7.116, "volume": 326.0, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 7.136, "high": 7.161, "low": 7.134, "close": 7.134, "volume": 143.2, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 7.162, "high": 7.239, "low": 7.162, "close": 7.239, "volume": 1226.0, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 7.224, "high": 7.267, "low": 7.182, "close": 7.256, "volume": 766.9, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 7.247, "high": 7.319, "low": 7.245, "close": 7.279, "volume": 1471.1, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 7.269, "high": 7.269, "low": 7.136, "close": 7.136, "volume": 116.9, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 7.136, "high": 7.136, "low": 7.054, "close": 7.054, "volume": 247.6, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 7.063, "high": 7.131, "low": 7.063, "close": 7.131, "volume": 90.2, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 7.145, "high": 7.145, "low": 7.121, "close": 7.121, "volume": 30.0, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 7.116, "high": 7.183, "low": 7.116, "close": 7.183, "volume": 541.0, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 7.169, "high": 7.179, "low": 7.139, "close": 7.172, "volume": 962.2, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 7.145, "high": 7.158, "low": 7.124, "close": 7.15, "volume": 98.4, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 7.122, "high": 7.132, "low": 7.097, "close": 7.106, "volume": 190.4, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 7.114, "high": 7.148, "low": 7.104, "close": 7.106, "volume": 315.0, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 7.104, "high": 7.115, "low": 7.054, "close": 7.115, "volume": 1062.4, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 7.106, "high": 7.106, "low": 7.066, "close": 7.066, "volume": 90.7, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 7.107, "high": 7.108, "low": 7.044, "close": 7.044, "volume": 974.5, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 7.036, "high": 7.036, "low": 6.992, "close": 7.031, "volume": 1049.5, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 7.039, "high": 7.081, "low": 7.024, "close": 7.053, "volume": 260.5, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 7.062, "high": 7.062, "low": 6.96, "close": 6.96, "volume": 219.0, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 6.977, "high": 6.982, "low": 6.959, "close": 6.967, "volume": 599.2, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 6.971, "high": 6.971, "low": 6.92, "close": 6.939, "volume": 537.3, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 6.915, "high": 7.037, "low": 6.904, "close": 7.037, "volume": 57.5, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 7.048, "high": 7.128, "low": 7.048, "close": 7.116, "volume": 888.3, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 7.108, "high": 7.132, "low": 7.048, "close": 7.081, "volume": 1013.6, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 7.048, "high": 7.048, "low": 7.014, "close": 7.029, "volume": 50.5, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 7.0, "high": 7.058, "low": 6.997, "close": 7.03, "volume": 85.6, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 7.03, "high": 7.124, "low": 7.03, "close": 7.124, "volume": 277.5, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 7.148, "high": 7.168, "low": 7.122, "close": 7.168, "volume": 501.9, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 7.163, "high": 7.191, "low": 7.163, "close": 7.187, "volume": 420.9, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 7.196, "high": 7.251, "low": 7.172, "close": 7.172, "volume": 1400.6, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 7.148, "high": 7.152, "low": 7.125, "close": 7.149, "volume": 74.4, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 7.115, "high": 7.148, "low": 7.115, "close": 7.14, "volume": 69.9, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 7.182, "high": 7.182, "low": 7.182, "close": 7.182, "volume": 2.2, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 7.216, "high": 7.233, "low": 7.193, "close": 7.193, "volume": 102.9, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 7.246, "high": 7.251, "low": 7.24, "close": 7.24, "volume": 107.7, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 7.216, "high": 7.354, "low": 7.216, "close": 7.306, "volume": 606.1, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 7.299, "high": 7.299, "low": 7.25, "close": 7.285, "volume": 49.2, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 7.32, "high": 7.345, "low": 7.31, "close": 7.311, "volume": 1232.2, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 7.285, "high": 7.291, "low": 7.25, "close": 7.25, "volume": 46.7, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 7.216, "high": 7.251, "low": 7.179, "close": 7.216, "volume": 1495.1, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 7.182, "high": 7.229, "low": 7.169, "close": 7.228, "volume": 365.0, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 7.25, "high": 7.257, "low": 7.158, "close": 7.158, "volume": 420.7, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 7.174, "high": 7.184, "low": 7.155, "close": 7.155, "volume": 207.4, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 7.216, "high": 7.216, "low": 7.182, "close": 7.191, "volume": 13.5, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 7.216, "high": 7.285, "low": 7.216, "close": 7.285, "volume": 922.9, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 7.251, "high": 7.34, "low": 7.245, "close": 7.32, "volume": 961.1, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 7.32, "high": 7.399, "low": 7.285, "close": 7.319, "volume": 558.7, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 7.254, "high": 7.254, "low": 7.168, "close": 7.209, "volume": 1768.5, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 7.21, "high": 7.21, "low": 7.158, "close": 7.187, "volume": 72.9, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 7.175, "high": 7.205, "low": 7.061, "close": 7.103, "volume": 807.2, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 7.115, "high": 7.115, "low": 6.736, "close": 6.84, "volume": 2117.5, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 6.786, "high": 6.948, "low": 6.786, "close": 6.915, "volume": 1138.3, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 6.948, "high": 6.951, "low": 6.915, "close": 6.915, "volume": 10.6, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 6.911, "high": 6.911, "low": 6.806, "close": 6.826, "volume": 497.0, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 6.869, "high": 6.872, "low": 6.763, "close": 6.763, "volume": 1543.1, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 6.786, "high": 7.007, "low": 6.735, "close": 6.769, "volume": 1311.7, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 6.786, "high": 6.797, "low": 6.752, "close": 6.756, "volume": 151.1, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 6.74, "high": 7.079, "low": 6.728, "close": 6.839, "volume": 1903.9, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 6.85, "high": 6.865, "low": 6.787, "close": 6.865, "volume": 175.0, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 6.865, "high": 6.87, "low": 6.659, "close": 6.708, "volume": 6595.7, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 6.679, "high": 6.733, "low": 6.593, "close": 6.664, "volume": 2976.0, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 6.689, "high": 6.722, "low": 6.672, "close": 6.672, "volume": 290.3, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 6.659, "high": 6.659, "low": 6.596, "close": 6.659, "volume": 102.1, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 6.627, "high": 6.659, "low": 6.576, "close": 6.659, "volume": 174.3, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 6.668, "high": 6.744, "low": 6.668, "close": 6.744, "volume": 931.4, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 6.748, "high": 6.754, "low": 6.712, "close": 6.754, "volume": 16.2, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 6.737, "high": 6.755, "low": 6.725, "close": 6.736, "volume": 4361.8, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 6.737, "high": 6.754, "low": 6.73, "close": 6.754, "volume": 175.3, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 6.761, "high": 6.787, "low": 6.736, "close": 6.751, "volume": 682.2, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 6.722, "high": 6.722, "low": 6.635, "close": 6.653, "volume": 195.6, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 6.648, "high": 6.69, "low": 6.631, "close": 6.631, "volume": 79.0, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 6.627, "high": 6.636, "low": 6.265, "close": 6.392, "volume": 5616.6, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 6.392, "high": 6.407, "low": 6.347, "close": 6.362, "volume": 829.3, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 6.381, "high": 6.381, "low": 6.344, "close": 6.344, "volume": 1594.8, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 6.358, "high": 6.36, "low": 6.281, "close": 6.357, "volume": 324.7, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 6.364, "high": 6.403, "low": 6.35, "close": 6.403, "volume": 88.0, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 6.355, "high": 6.355, "low": 6.325, "close": 6.337, "volume": 237.1, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 6.321, "high": 6.321, "low": 6.207, "close": 6.218, "volume": 637.9, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 6.205, "high": 6.282, "low": 6.173, "close": 6.282, "volume": 1523.7, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 6.232, "high": 6.261, "low": 6.173, "close": 6.202, "volume": 20.0, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 6.173, "high": 6.202, "low": 6.133, "close": 6.202, "volume": 587.7, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 6.205, "high": 6.267, "low": 6.205, "close": 6.232, "volume": 638.4, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 6.202, "high": 6.202, "low": 6.118, "close": 6.177, "volume": 421.1, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 6.202, "high": 6.398, "low": 6.202, "close": 6.34, "volume": 815.1, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 6.381, "high": 6.381, "low": 6.207, "close": 6.207, "volume": 1455.9, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 6.216, "high": 6.321, "low": 6.202, "close": 6.321, "volume": 601.2, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 6.311, "high": 6.311, "low": 6.224, "close": 6.261, "volume": 135.2, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 6.291, "high": 6.291, "low": 6.261, "close": 6.291, "volume": 165.7, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 6.261, "high": 6.273, "low": 6.232, "close": 6.261, "volume": 508.6, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 6.241, "high": 6.241, "low": 6.22, "close": 6.22, "volume": 189.2, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 6.259, "high": 6.259, "low": 6.173, "close": 6.202, "volume": 292.6, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 6.232, "high": 6.31, "low": 6.232, "close": 6.31, "volume": 587.9, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 6.278, "high": 6.278, "low": 6.222, "close": 6.227, "volume": 91.7, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 6.203, "high": 6.232, "low": 6.004, "close": 6.179, "volume": 1559.6, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 6.19, "high": 6.435, "low": 6.144, "close": 6.435, "volume": 1384.1, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 6.385, "high": 6.387, "low": 6.349, "close": 6.38, "volume": 1128.9, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 6.358, "high": 6.381, "low": 6.313, "close": 6.381, "volume": 603.2, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 6.403, "high": 6.435, "low": 6.379, "close": 6.411, "volume": 153.1, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 6.434, "high": 6.53, "low": 6.434, "close": 6.53, "volume": 510.1, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 6.534, "high": 6.782, "low": 6.534, "close": 6.722, "volume": 1388.7, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 6.69, "high": 6.814, "low": 6.69, "close": 6.754, "volume": 265.2, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 6.722, "high": 6.835, "low": 6.685, "close": 6.835, "volume": 817.5, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 6.839, "high": 6.9, "low": 6.785, "close": 6.9, "volume": 1362.7, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 6.85, "high": 6.901, "low": 6.746, "close": 6.797, "volume": 1295.9, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 6.754, "high": 6.772, "low": 6.716, "close": 6.754, "volume": 189.7, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 6.779, "high": 6.817, "low": 6.719, "close": 6.719, "volume": 3936.9, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 6.754, "high": 6.754, "low": 6.646, "close": 6.659, "volume": 408.0, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 6.689, "high": 6.854, "low": 6.689, "close": 6.754, "volume": 639.3, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 6.754, "high": 6.754, "low": 6.651, "close": 6.699, "volume": 376.6, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 6.662, "high": 6.771, "low": 6.662, "close": 6.685, "volume": 115.5, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 6.661, "high": 6.661, "low": 6.564, "close": 6.627, "volume": 425.3, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 6.596, "high": 6.737, "low": 6.544, "close": 6.737, "volume": 336.1, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 6.69, "high": 6.744, "low": 6.651, "close": 6.69, "volume": 1133.3, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 6.692, "high": 6.692, "low": 6.564, "close": 6.565, "volume": 333.4, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 6.56, "high": 6.659, "low": 6.457, "close": 6.657, "volume": 888.4, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 6.661, "high": 6.703, "low": 6.61, "close": 6.681, "volume": 280.5, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 6.627, "high": 6.642, "low": 6.596, "close": 6.596, "volume": 134.2, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 6.59, "high": 6.69, "low": 6.576, "close": 6.673, "volume": 290.9, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 6.659, "high": 6.659, "low": 6.484, "close": 6.512, "volume": 471.5, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 6.491, "high": 6.493, "low": 6.385, "close": 6.442, "volume": 608.2, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 6.426, "high": 6.468, "low": 6.411, "close": 6.415, "volume": 149.5, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 6.4, "high": 6.442, "low": 6.339, "close": 6.439, "volume": 684.1, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 6.439, "high": 6.501, "low": 6.439, "close": 6.49, "volume": 673.1, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 6.503, "high": 6.574, "low": 6.496, "close": 6.574, "volume": 139.5, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 6.587, "high": 6.718, "low": 6.587, "close": 6.665, "volume": 754.3, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 6.69, "high": 6.818, "low": 6.69, "close": 6.783, "volume": 1128.9, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 6.781, "high": 6.87, "low": 6.718, "close": 6.87, "volume": 1693.8, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 6.874, "high": 6.889, "low": 6.767, "close": 6.791, "volume": 315.9, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 6.756, "high": 6.889, "low": 6.71, "close": 6.889, "volume": 305.8, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 6.889, "high": 7.007, "low": 6.889, "close": 6.966, "volume": 4858.3, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 6.93, "high": 6.933, "low": 6.834, "close": 6.834, "volume": 248.4, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 6.823, "high": 6.979, "low": 6.807, "close": 6.956, "volume": 1139.2, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 6.915, "high": 6.981, "low": 6.909, "close": 6.981, "volume": 251.8, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 6.948, "high": 7.031, "low": 6.912, "close": 6.912, "volume": 425.4, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 6.897, "high": 6.948, "low": 6.892, "close": 6.948, "volume": 1008.1, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 6.977, "high": 6.977, "low": 6.831, "close": 6.831, "volume": 579.2, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 6.839, "high": 6.859, "low": 6.773, "close": 6.785, "volume": 975.4, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 6.802, "high": 6.802, "low": 6.631, "close": 6.659, "volume": 758.5, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 6.642, "high": 6.667, "low": 6.606, "close": 6.667, "volume": 393.4, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 6.627, "high": 6.754, "low": 6.627, "close": 6.722, "volume": 48.5, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 6.69, "high": 6.723, "low": 6.69, "close": 6.701, "volume": 186.8, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 6.69, "high": 6.846, "low": 6.69, "close": 6.846, "volume": 1291.4, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 6.85, "high": 6.87, "low": 6.73, "close": 6.818, "volume": 491.3, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 6.786, "high": 6.786, "low": 6.596, "close": 6.629, "volume": 700.6, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 6.659, "high": 6.818, "low": 6.659, "close": 6.818, "volume": 327.8, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 6.786, "high": 6.786, "low": 6.616, "close": 6.672, "volume": 399.9, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 6.69, "high": 6.771, "low": 6.585, "close": 6.754, "volume": 181.8, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 6.774, "high": 6.796, "low": 6.71, "close": 6.71, "volume": 1612.4, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 6.69, "high": 6.737, "low": 6.651, "close": 6.716, "volume": 86.1, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 6.69, "high": 6.722, "low": 6.594, "close": 6.627, "volume": 189.6, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 6.593, "high": 6.637, "low": 6.567, "close": 6.637, "volume": 117.1, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 6.596, "high": 6.596, "low": 6.468, "close": 6.568, "volume": 3277.9, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 6.534, "high": 6.601, "low": 6.534, "close": 6.596, "volume": 20.4, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 6.553, "high": 6.757, "low": 6.553, "close": 6.757, "volume": 559.4, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 6.762, "high": 6.922, "low": 6.744, "close": 6.864, "volume": 892.7, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 6.913, "high": 7.056, "low": 6.913, "close": 7.056, "volume": 1134.3, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 7.056, "high": 7.16, "low": 6.992, "close": 7.16, "volume": 3311.9, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 7.164, "high": 7.34, "low": 7.141, "close": 7.225, "volume": 2706.5, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 7.27, "high": 7.344, "low": 7.232, "close": 7.291, "volume": 1902.2, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 7.272, "high": 7.403, "low": 7.269, "close": 7.403, "volume": 1516.7, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 7.383, "high": 7.516, "low": 7.367, "close": 7.407, "volume": 2319.3, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 7.425, "high": 7.479, "low": 7.409, "close": 7.409, "volume": 148.6, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 7.372, "high": 7.372, "low": 7.263, "close": 7.27, "volume": 1372.2, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 7.28, "high": 7.281, "low": 7.117, "close": 7.147, "volume": 1103.4, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 7.151, "high": 7.253, "low": 7.151, "close": 7.247, "volume": 672.4, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 7.188, "high": 7.27, "low": 7.188, "close": 7.194, "volume": 139.4, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 7.206, "high": 7.274, "low": 7.125, "close": 7.143, "volume": 1363.7, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 7.114, "high": 7.114, "low": 7.071, "close": 7.071, "volume": 490.0, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 7.075, "high": 7.125, "low": 7.075, "close": 7.125, "volume": 156.2, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 7.079, "high": 7.112, "low": 7.069, "close": 7.112, "volume": 14.7, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 7.088, "high": 7.118, "low": 7.068, "close": 7.068, "volume": 807.2, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 7.082, "high": 7.105, "low": 7.068, "close": 7.073, "volume": 350.5, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 7.088, "high": 7.088, "low": 7.088, "close": 7.088, "volume": 5.0, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 7.069, "high": 7.069, "low": 7.069, "close": 7.069, "volume": 114.7, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 7.068, "high": 7.068, "low": 7.008, "close": 7.008, "volume": 370.1, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 7.093, "high": 7.093, "low": 7.066, "close": 7.067, "volume": 51.4, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 7.04, "high": 7.044, "low": 7.018, "close": 7.044, "volume": 112.9, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 7.03, "high": 7.045, "low": 6.997, "close": 7.008, "volume": 51.1, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 6.993, "high": 6.993, "low": 6.923, "close": 6.923, "volume": 355.0, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 6.953, "high": 6.953, "low": 6.953, "close": 6.953, "volume": 18.8, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 7.017, "high": 7.025, "low": 6.982, "close": 6.982, "volume": 444.3, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 7.052, "high": 7.052, "low": 6.975, "close": 6.976, "volume": 40.0, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 6.984, "high": 7.004, "low": 6.962, "close": 7.004, "volume": 46.8, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 6.951, "high": 6.951, "low": 6.907, "close": 6.918, "volume": 425.5, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 6.918, "high": 6.918, "low": 6.918, "close": 6.918, "volume": 0.0, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 6.908, "high": 6.967, "low": 6.905, "close": 6.967, "volume": 168.7, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 6.941, "high": 6.941, "low": 6.941, "close": 6.941, "volume": 16.0, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 6.99, "high": 6.99, "low": 6.982, "close": 6.982, "volume": 28.6, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 7.017, "high": 7.052, "low": 7.017, "close": 7.041, "volume": 236.3, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 7.003, "high": 7.079, "low": 7.001, "close": 7.079, "volume": 102.2, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 7.085, "high": 7.114, "low": 7.085, "close": 7.105, "volume": 286.0, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 7.098, "high": 7.114, "low": 7.04, "close": 7.04, "volume": 114.0, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 7.049, "high": 7.053, "low": 6.997, "close": 6.997, "volume": 494.1, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 7.008, "high": 7.008, "low": 6.952, "close": 6.952, "volume": 613.4, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 6.95, "high": 7.012, "low": 6.95, "close": 6.996, "volume": 229.7, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 6.975, "high": 6.975, "low": 6.975, "close": 6.975, "volume": 78.8, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 6.971, "high": 6.982, "low": 6.971, "close": 6.982, "volume": 5.1, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 7.04, "high": 7.052, "low": 7.04, "close": 7.052, "volume": 16.7, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 7.003, "high": 7.003, "low": 6.936, "close": 6.936, "volume": 81.5, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 6.947, "high": 6.952, "low": 6.926, "close": 6.952, "volume": 80.1, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 6.948, "high": 6.948, "low": 6.948, "close": 6.948, "volume": 47.0, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 6.937, "high": 6.946, "low": 6.93, "close": 6.944, "volume": 20.2, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 6.991, "high": 6.991, "low": 6.945, "close": 6.961, "volume": 128.6, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 6.968, "high": 6.976, "low": 6.944, "close": 6.962, "volume": 176.4, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 6.928, "high": 6.949, "low": 6.928, "close": 6.944, "volume": 54.4, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 6.942, "high": 6.996, "low": 6.942, "close": 6.979, "volume": 11.1, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 6.958, "high": 6.965, "low": 6.954, "close": 6.954, "volume": 3713.0, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 6.92, "high": 6.921, "low": 6.885, "close": 6.921, "volume": 359.7, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 6.912, "high": 6.957, "low": 6.912, "close": 6.957, "volume": 75.1, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 6.922, "high": 6.922, "low": 6.9, "close": 6.9, "volume": 43.6, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 6.881, "high": 6.881, "low": 6.842, "close": 6.842, "volume": 272.3, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 6.838, "high": 6.886, "low": 6.834, "close": 6.886, "volume": 136.8, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 6.897, "high": 6.933, "low": 6.897, "close": 6.918, "volume": 156.8, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 6.89, "high": 6.895, "low": 6.866, "close": 6.866, "volume": 10.8, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 6.981, "high": 7.039, "low": 6.981, "close": 7.039, "volume": 905.8, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 7.03, "high": 7.03, "low": 6.927, "close": 6.927, "volume": 82.7, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 6.918, "high": 6.982, "low": 6.865, "close": 6.982, "volume": 144.6, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 6.986, "high": 7.079, "low": 6.986, "close": 7.079, "volume": 80.7, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 7.085, "high": 7.17, "low": 7.085, "close": 7.17, "volume": 289.5, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 7.174, "high": 7.192, "low": 7.094, "close": 7.151, "volume": 672.2, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 7.188, "high": 7.272, "low": 7.18, "close": 7.245, "volume": 672.3, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 7.272, "high": 7.5, "low": 7.272, "close": 7.43, "volume": 1383.9, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 7.48, "high": 7.582, "low": 7.472, "close": 7.475, "volume": 3920.7, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 7.545, "high": 7.55, "low": 7.41, "close": 7.466, "volume": 670.2, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 7.469, "high": 7.471, "low": 7.456, "close": 7.463, "volume": 1734.7, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 7.477, "high": 7.477, "low": 7.353, "close": 7.353, "volume": 448.2, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 7.379, "high": 7.387, "low": 7.286, "close": 7.341, "volume": 572.2, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 7.319, "high": 7.332, "low": 7.238, "close": 7.292, "volume": 772.4, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 7.292, "high": 7.345, "low": 7.292, "close": 7.338, "volume": 97.1, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 7.381, "high": 7.462, "low": 7.347, "close": 7.462, "volume": 2173.0, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 7.431, "high": 7.463, "low": 7.431, "close": 7.444, "volume": 86.0, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 7.455, "high": 7.455, "low": 7.434, "close": 7.434, "volume": 26.8, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 7.427, "high": 7.427, "low": 7.381, "close": 7.381, "volume": 618.1, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 7.381, "high": 7.381, "low": 7.344, "close": 7.344, "volume": 44.5, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 7.35, "high": 7.365, "low": 7.34, "close": 7.365, "volume": 482.6, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 7.375, "high": 7.402, "low": 7.375, "close": 7.402, "volume": 87.8, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 7.41, "high": 7.41, "low": 7.356, "close": 7.356, "volume": 1867.6, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 7.338, "high": 7.381, "low": 7.3, "close": 7.381, "volume": 1220.7, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 7.381, "high": 7.381, "low": 7.381, "close": 7.381, "volume": 0.0, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 7.419, "high": 7.428, "low": 7.344, "close": 7.344, "volume": 89.8, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 7.328, "high": 7.351, "low": 7.322, "close": 7.351, "volume": 39.1, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 7.378, "high": 7.676, "low": 7.378, "close": 7.579, "volume": 2149.0, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 7.56, "high": 7.576, "low": 7.508, "close": 7.576, "volume": 276.2, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 7.545, "high": 7.587, "low": 7.484, "close": 7.545, "volume": 1369.6, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 7.51, "high": 7.53, "low": 7.263, "close": 7.308, "volume": 1021.4, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 7.27, "high": 7.382, "low": 7.186, "close": 7.372, "volume": 589.7, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 7.369, "high": 7.556, "low": 7.369, "close": 7.472, "volume": 1420.3, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 7.492, "high": 7.629, "low": 7.492, "close": 7.571, "volume": 2762.0, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 7.56, "high": 7.578, "low": 7.521, "close": 7.578, "volume": 417.0, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 7.58, "high": 7.687, "low": 7.562, "close": 7.631, "volume": 2067.0, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 7.608, "high": 7.608, "low": 7.406, "close": 7.456, "volume": 1229.1, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 7.444, "high": 7.502, "low": 7.227, "close": 7.289, "volume": 1452.0, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 7.262, "high": 7.269, "low": 7.22, "close": 7.242, "volume": 91.6, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 7.272, "high": 7.345, "low": 7.21, "close": 7.244, "volume": 201.9, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 7.204, "high": 7.415, "low": 7.185, "close": 7.415, "volume": 640.8, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 7.413, "high": 7.413, "low": 7.288, "close": 7.288, "volume": 33.7, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 7.274, "high": 7.276, "low": 7.274, "close": 7.276, "volume": 54.5, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 7.382, "high": 7.448, "low": 7.379, "close": 7.379, "volume": 603.4, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 7.328, "high": 7.328, "low": 7.263, "close": 7.263, "volume": 139.1, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 7.28, "high": 7.381, "low": 7.28, "close": 7.381, "volume": 53.5, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 7.251, "high": 7.251, "low": 7.207, "close": 7.219, "volume": 365.1, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 7.206, "high": 7.307, "low": 7.163, "close": 7.163, "volume": 1850.8, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 7.161, "high": 7.161, "low": 7.061, "close": 7.11, "volume": 644.3, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 7.16, "high": 7.16, "low": 6.928, "close": 6.942, "volume": 656.1, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 6.958, "high": 7.009, "low": 6.878, "close": 7.009, "volume": 1061.9, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 7.013, "high": 7.017, "low": 6.98, "close": 6.98, "volume": 24.7, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 7.039, "high": 7.039, "low": 7.013, "close": 7.013, "volume": 64.1, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 7.014, "high": 7.085, "low": 7.011, "close": 7.011, "volume": 236.3, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 7.023, "high": 7.023, "low": 6.973, "close": 6.973, "volume": 18.9, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 6.962, "high": 6.962, "low": 6.91, "close": 6.91, "volume": 129.8, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 6.944, "high": 6.944, "low": 6.898, "close": 6.898, "volume": 44.9, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 6.892, "high": 6.944, "low": 6.853, "close": 6.944, "volume": 78.7, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 6.876, "high": 6.907, "low": 6.876, "close": 6.907, "volume": 14.2, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 6.92, "high": 6.92, "low": 6.675, "close": 6.757, "volume": 2658.3, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 6.752, "high": 6.756, "low": 6.696, "close": 6.756, "volume": 542.3, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 6.753, "high": 6.876, "low": 6.753, "close": 6.876, "volume": 181.0, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 6.833, "high": 6.833, "low": 6.77, "close": 6.785, "volume": 398.6, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 6.785, "high": 6.963, "low": 6.753, "close": 6.963, "volume": 887.9, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 6.95, "high": 7.004, "low": 6.92, "close": 6.92, "volume": 637.7, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 6.892, "high": 6.893, "low": 6.795, "close": 6.86, "volume": 189.7, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 6.9, "high": 6.962, "low": 6.9, "close": 6.962, "volume": 51.0, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 6.963, "high": 7.02, "low": 6.956, "close": 6.972, "volume": 462.3, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 6.948, "high": 6.982, "low": 6.927, "close": 6.982, "volume": 423.5, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 7.005, "high": 7.095, "low": 7.005, "close": 7.092, "volume": 1819.5, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 7.035, "high": 7.035, "low": 6.986, "close": 6.986, "volume": 135.7, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 6.962, "high": 6.962, "low": 6.913, "close": 6.955, "volume": 191.9, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 6.987, "high": 6.987, "low": 6.985, "close": 6.985, "volume": 194.4, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 6.971, "high": 7.052, "low": 6.941, "close": 7.032, "volume": 513.5, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 6.962, "high": 6.962, "low": 6.962, "close": 6.962, "volume": 6.8, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 6.989, "high": 7.005, "low": 6.929, "close": 6.998, "volume": 195.6, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 7.002, "high": 7.002, "low": 6.997, "close": 6.997, "volume": 29.3, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 7.039, "high": 7.079, "low": 7.039, "close": 7.079, "volume": 213.7, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 7.074, "high": 7.235, "low": 7.074, "close": 7.226, "volume": 1209.0, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 7.249, "high": 7.323, "low": 7.249, "close": 7.268, "volume": 482.8, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 7.275, "high": 7.275, "low": 7.18, "close": 7.186, "volume": 87.1, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 7.177, "high": 7.177, "low": 7.119, "close": 7.119, "volume": 202.6, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 7.109, "high": 7.112, "low": 7.024, "close": 7.034, "volume": 401.1, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 7.014, "high": 7.103, "low": 6.976, "close": 7.034, "volume": 278.4, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 7.092, "high": 7.092, "low": 6.92, "close": 6.92, "volume": 316.1, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 6.943, "high": 6.943, "low": 6.846, "close": 6.928, "volume": 452.9, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 6.882, "high": 6.919, "low": 6.882, "close": 6.919, "volume": 24.3, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 6.888, "high": 6.888, "low": 6.746, "close": 6.807, "volume": 2362.3, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 6.803, "high": 6.918, "low": 6.803, "close": 6.908, "volume": 333.7, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 6.822, "high": 6.822, "low": 6.803, "close": 6.817, "volume": 25.1, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 6.787, "high": 6.787, "low": 6.761, "close": 6.761, "volume": 73.9, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 6.854, "high": 6.855, "low": 6.854, "close": 6.855, "volume": 33.9, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 6.855, "high": 6.855, "low": 6.855, "close": 6.855, "volume": 0.0, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 6.824, "high": 6.835, "low": 6.824, "close": 6.835, "volume": 58.6, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 6.78, "high": 6.808, "low": 6.78, "close": 6.808, "volume": 105.8, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 6.823, "high": 6.831, "low": 6.823, "close": 6.823, "volume": 33.0, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 6.823, "high": 6.829, "low": 6.799, "close": 6.808, "volume": 416.0, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 6.803, "high": 6.868, "low": 6.803, "close": 6.867, "volume": 693.3, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 6.875, "high": 6.881, "low": 6.868, "close": 6.868, "volume": 94.1, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 6.883, "high": 6.891, "low": 6.869, "close": 6.891, "volume": 68.7, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 6.865, "high": 6.9, "low": 6.865, "close": 6.884, "volume": 102.8, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 6.853, "high": 6.853, "low": 6.787, "close": 6.795, "volume": 25.0, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 6.787, "high": 6.787, "low": 6.767, "close": 6.767, "volume": 9.2, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 6.795, "high": 6.825, "low": 6.795, "close": 6.825, "volume": 50.3, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 6.854, "high": 6.854, "low": 6.822, "close": 6.836, "volume": 22.8, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 6.805, "high": 6.814, "low": 6.781, "close": 6.781, "volume": 23.2, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 6.808, "high": 6.808, "low": 6.808, "close": 6.808, "volume": 4.4, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 6.817, "high": 6.817, "low": 6.667, "close": 6.667, "volume": 412.7, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 6.663, "high": 6.663, "low": 6.533, "close": 6.533, "volume": 2021.8, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 6.593, "high": 6.606, "low": 6.548, "close": 6.548, "volume": 182.0, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 6.557, "high": 6.557, "low": 6.53, "close": 6.53, "volume": 127.2, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 6.524, "high": 6.581, "low": 6.465, "close": 6.531, "volume": 12621.8, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 6.494, "high": 6.504, "low": 6.026, "close": 6.18, "volume": 4577.7, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 6.185, "high": 6.216, "low": 5.451, "close": 5.597, "volume": 6698.1, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 5.597, "high": 5.762, "low": 5.537, "close": 5.635, "volume": 5133.0, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 5.652, "high": 5.789, "low": 5.652, "close": 5.726, "volume": 728.3, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 5.731, "high": 5.753, "low": 5.679, "close": 5.753, "volume": 837.6, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 5.736, "high": 5.758, "low": 5.679, "close": 5.722, "volume": 698.4, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 5.752, "high": 5.83, "low": 5.744, "close": 5.77, "volume": 227.3, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 5.777, "high": 5.85, "low": 5.721, "close": 5.767, "volume": 1024.9, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 5.844, "high": 5.844, "low": 5.594, "close": 5.594, "volume": 994.6, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 5.721, "high": 5.721, "low": 5.586, "close": 5.629, "volume": 170.1, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 5.613, "high": 5.74, "low": 5.613, "close": 5.711, "volume": 607.0, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 5.741, "high": 5.841, "low": 5.741, "close": 5.828, "volume": 562.6, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 5.816, "high": 5.845, "low": 5.767, "close": 5.767, "volume": 295.0, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 5.837, "high": 6.047, "low": 5.781, "close": 5.781, "volume": 1978.7, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 5.778, "high": 5.782, "low": 5.699, "close": 5.699, "volume": 604.4, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 5.703, "high": 5.782, "low": 5.671, "close": 5.671, "volume": 85.6, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 5.682, "high": 5.682, "low": 5.682, "close": 5.682, "volume": 39.9, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 5.683, "high": 5.783, "low": 5.683, "close": 5.783, "volume": 37.9, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 5.789, "high": 5.832, "low": 5.789, "close": 5.811, "volume": 264.3, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 5.788, "high": 5.845, "low": 5.783, "close": 5.814, "volume": 575.3, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 5.849, "high": 5.85, "low": 5.767, "close": 5.767, "volume": 133.0, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 5.814, "high": 5.814, "low": 5.679, "close": 5.679, "volume": 264.8, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 5.679, "high": 5.783, "low": 5.663, "close": 5.679, "volume": 393.1, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 5.656, "high": 5.723, "low": 5.54, "close": 5.54, "volume": 520.0, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 5.537, "high": 5.557, "low": 5.213, "close": 5.213, "volume": 5802.7, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 5.258, "high": 5.383, "low": 5.157, "close": 5.383, "volume": 959.2, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 5.338, "high": 5.384, "low": 5.132, "close": 5.133, "volume": 510.7, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 5.132, "high": 5.132, "low": 4.446, "close": 4.475, "volume": 7172.2, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 4.51, "high": 4.776, "low": 4.303, "close": 4.776, "volume": 3744.8, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 4.78, "high": 5.133, "low": 4.665, "close": 5.126, "volume": 2570.8, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 5.13, "high": 5.344, "low": 5.129, "close": 5.188, "volume": 4499.5, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 5.188, "high": 5.282, "low": 5.031, "close": 5.056, "volume": 1417.3, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 5.05, "high": 5.172, "low": 5.015, "close": 5.172, "volume": 467.2, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 5.102, "high": 5.11, "low": 5.021, "close": 5.021, "volume": 187.0, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 5.021, "high": 5.119, "low": 4.94, "close": 5.023, "volume": 1056.0, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 5.117, "high": 5.328, "low": 5.117, "close": 5.328, "volume": 629.8, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 5.265, "high": 5.5, "low": 5.265, "close": 5.47, "volume": 1150.6, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 5.435, "high": 5.608, "low": 5.435, "close": 5.59, "volume": 1012.3, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 5.547, "high": 5.566, "low": 5.511, "close": 5.524, "volume": 4225.0, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 5.508, "high": 5.508, "low": 5.508, "close": 5.508, "volume": 135.6, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 5.554, "high": 5.554, "low": 5.473, "close": 5.473, "volume": 99.1, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 5.527, "high": 5.527, "low": 5.527, "close": 5.527, "volume": 10.4, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 5.481, "high": 5.503, "low": 5.336, "close": 5.336, "volume": 529.1, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 5.403, "high": 5.465, "low": 5.325, "close": 5.436, "volume": 176.7, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 5.401, "high": 5.407, "low": 5.269, "close": 5.269, "volume": 324.7, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 5.282, "high": 5.4, "low": 5.229, "close": 5.385, "volume": 198.4, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 5.322, "high": 5.451, "low": 5.317, "close": 5.378, "volume": 1295.8, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 5.46, "high": 5.535, "low": 5.43, "close": 5.43, "volume": 573.3, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 5.409, "high": 5.415, "low": 5.188, "close": 5.399, "volume": 1788.5, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 5.333, "high": 5.492, "low": 5.333, "close": 5.466, "volume": 459.8, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 5.497, "high": 5.497, "low": 5.359, "close": 5.359, "volume": 211.1, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 5.378, "high": 5.446, "low": 5.259, "close": 5.259, "volume": 570.2, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 5.257, "high": 5.334, "low": 5.24, "close": 5.334, "volume": 88.4, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 5.365, "high": 5.717, "low": 5.365, "close": 5.642, "volume": 1641.0, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 5.716, "high": 5.724, "low": 5.698, "close": 5.723, "volume": 338.7, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 5.701, "high": 5.754, "low": 5.519, "close": 5.519, "volume": 3254.8, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 5.546, "high": 5.551, "low": 5.457, "close": 5.551, "volume": 935.2, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 5.539, "high": 5.539, "low": 5.419, "close": 5.419, "volume": 436.4, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 5.449, "high": 5.449, "low": 5.441, "close": 5.441, "volume": 102.1, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 5.427, "high": 5.427, "low": 5.343, "close": 5.373, "volume": 285.5, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 5.385, "high": 5.55, "low": 5.385, "close": 5.55, "volume": 332.1, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 5.558, "high": 5.85, "low": 5.558, "close": 5.771, "volume": 1840.9, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 5.739, "high": 5.845, "low": 5.738, "close": 5.739, "volume": 195.5, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 5.76, "high": 5.813, "low": 5.719, "close": 5.719, "volume": 270.4, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 5.711, "high": 5.75, "low": 5.664, "close": 5.724, "volume": 454.6, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 5.695, "high": 5.753, "low": 5.68, "close": 5.745, "volume": 154.7, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 5.68, "high": 5.68, "low": 5.612, "close": 5.612, "volume": 345.8, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 5.605, "high": 5.627, "low": 5.569, "close": 5.605, "volume": 204.5, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 5.645, "high": 5.645, "low": 5.537, "close": 5.537, "volume": 222.0, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 5.557, "high": 5.608, "low": 5.384, "close": 5.384, "volume": 999.1, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 5.377, "high": 5.424, "low": 5.325, "close": 5.424, "volume": 307.7, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 5.4, "high": 5.4, "low": 5.279, "close": 5.279, "volume": 412.2, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 5.277, "high": 5.277, "low": 5.177, "close": 5.177, "volume": 461.6, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 5.227, "high": 5.238, "low": 5.063, "close": 5.063, "volume": 469.6, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 5.058, "high": 5.208, "low": 4.99, "close": 5.208, "volume": 3307.4, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 5.215, "high": 5.258, "low": 5.117, "close": 5.128, "volume": 456.0, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 5.162, "high": 5.225, "low": 5.1, "close": 5.225, "volume": 337.8, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 5.222, "high": 5.296, "low": 5.207, "close": 5.296, "volume": 462.1, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 5.261, "high": 5.261, "low": 5.227, "close": 5.227, "volume": 341.8, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 5.208, "high": 5.208, "low": 5.098, "close": 5.098, "volume": 328.3, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 5.215, "high": 5.268, "low": 5.14, "close": 5.14, "volume": 328.6, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 5.137, "high": 5.181, "low": 5.117, "close": 5.181, "volume": 377.7, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 5.196, "high": 5.196, "low": 5.063, "close": 5.063, "volume": 217.5, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 5.107, "high": 5.107, "low": 4.981, "close": 5.054, "volume": 1014.8, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 5.061, "high": 5.082, "low": 5.027, "close": 5.051, "volume": 387.2, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 5.095, "high": 5.154, "low": 5.095, "close": 5.131, "volume": 390.6, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 5.142, "high": 5.219, "low": 5.141, "close": 5.158, "volume": 1004.1, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 5.185, "high": 5.185, "low": 5.098, "close": 5.106, "volume": 36.2, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 5.119, "high": 5.119, "low": 5.069, "close": 5.069, "volume": 67.0, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 5.063, "high": 5.095, "low": 4.913, "close": 5.095, "volume": 863.8, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 5.095, "high": 5.247, "low": 5.095, "close": 5.247, "volume": 705.8, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 5.213, "high": 5.236, "low": 5.135, "close": 5.135, "volume": 233.9, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 5.134, "high": 5.237, "low": 5.098, "close": 5.098, "volume": 523.1, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 5.176, "high": 5.237, "low": 5.108, "close": 5.167, "volume": 118.3, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 5.103, "high": 5.124, "low": 5.056, "close": 5.056, "volume": 197.6, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 5.043, "high": 5.344, "low": 5.021, "close": 5.344, "volume": 904.6, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 5.34, "high": 5.415, "low": 5.283, "close": 5.294, "volume": 862.7, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 5.292, "high": 5.383, "low": 5.246, "close": 5.383, "volume": 462.5, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 5.39, "high": 5.4, "low": 5.318, "close": 5.359, "volume": 82.7, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 5.356, "high": 5.356, "low": 5.344, "close": 5.344, "volume": 34.4, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 5.41, "high": 5.492, "low": 5.41, "close": 5.463, "volume": 359.2, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 5.486, "high": 5.543, "low": 5.429, "close": 5.507, "volume": 457.8, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 5.537, "high": 5.537, "low": 5.467, "close": 5.513, "volume": 422.1, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 5.471, "high": 5.598, "low": 5.441, "close": 5.544, "volume": 744.0, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 5.511, "high": 5.511, "low": 5.377, "close": 5.454, "volume": 578.4, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 5.412, "high": 5.412, "low": 5.325, "close": 5.365, "volume": 427.0, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 5.378, "high": 5.378, "low": 5.322, "close": 5.367, "volume": 13.9, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 5.334, "high": 5.459, "low": 5.334, "close": 5.459, "volume": 576.2, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 5.46, "high": 5.461, "low": 5.38, "close": 5.38, "volume": 148.3, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 5.439, "high": 5.442, "low": 5.344, "close": 5.442, "volume": 406.2, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 5.41, "high": 5.484, "low": 5.388, "close": 5.422, "volume": 315.1, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 5.487, "high": 5.523, "low": 5.448, "close": 5.448, "volume": 369.1, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 5.474, "high": 5.535, "low": 5.474, "close": 5.535, "volume": 585.7, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 5.483, "high": 5.483, "low": 5.425, "close": 5.442, "volume": 110.4, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 5.442, "high": 5.442, "low": 5.358, "close": 5.369, "volume": 554.4, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 5.362, "high": 5.362, "low": 5.274, "close": 5.274, "volume": 2944.0, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 5.364, "high": 5.468, "low": 5.364, "close": 5.372, "volume": 414.5, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 5.369, "high": 5.424, "low": 5.229, "close": 5.377, "volume": 2077.1, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 5.377, "high": 5.377, "low": 5.198, "close": 5.268, "volume": 651.9, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 5.253, "high": 5.431, "low": 5.196, "close": 5.264, "volume": 1444.0, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 5.264, "high": 5.431, "low": 5.218, "close": 5.431, "volume": 448.7, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 5.445, "high": 5.653, "low": 5.445, "close": 5.599, "volume": 1889.5, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 5.596, "high": 5.596, "low": 5.434, "close": 5.532, "volume": 605.6, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 5.483, "high": 5.483, "low": 5.369, "close": 5.369, "volume": 288.0, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 5.491, "high": 5.555, "low": 5.431, "close": 5.466, "volume": 457.3, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 5.458, "high": 5.556, "low": 5.447, "close": 5.496, "volume": 171.7, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 5.468, "high": 5.485, "low": 5.384, "close": 5.384, "volume": 148.1, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 5.444, "high": 5.444, "low": 5.229, "close": 5.349, "volume": 617.8, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 5.366, "high": 5.527, "low": 5.366, "close": 5.42, "volume": 974.8, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 5.439, "high": 5.439, "low": 5.336, "close": 5.356, "volume": 373.8, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 5.447, "high": 5.495, "low": 5.445, "close": 5.458, "volume": 368.0, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 5.461, "high": 5.487, "low": 5.461, "close": 5.487, "volume": 51.4, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 5.453, "high": 5.575, "low": 5.453, "close": 5.49, "volume": 524.5, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 5.517, "high": 5.517, "low": 5.343, "close": 5.348, "volume": 414.2, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 5.39, "high": 5.492, "low": 5.343, "close": 5.343, "volume": 529.7, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 5.346, "high": 5.492, "low": 5.3, "close": 5.492, "volume": 470.2, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 5.498, "high": 5.59, "low": 5.47, "close": 5.583, "volume": 423.7, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 5.562, "high": 5.674, "low": 5.562, "close": 5.674, "volume": 393.5, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 5.674, "high": 5.845, "low": 5.671, "close": 5.735, "volume": 1168.5, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 5.709, "high": 5.709, "low": 5.61, "close": 5.642, "volume": 658.0, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 5.646, "high": 5.692, "low": 5.586, "close": 5.665, "volume": 366.4, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 5.696, "high": 5.883, "low": 5.67, "close": 5.778, "volume": 2411.6, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 5.856, "high": 5.856, "low": 5.738, "close": 5.766, "volume": 299.8, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 5.78, "high": 5.78, "low": 5.663, "close": 5.663, "volume": 302.4, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 5.653, "high": 5.724, "low": 5.608, "close": 5.608, "volume": 305.4, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 5.605, "high": 5.665, "low": 5.586, "close": 5.665, "volume": 464.4, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 5.71, "high": 5.724, "low": 5.681, "close": 5.724, "volume": 280.1, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 5.733, "high": 5.745, "low": 5.694, "close": 5.745, "volume": 428.4, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 5.741, "high": 5.741, "low": 5.679, "close": 5.691, "volume": 70.3, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 5.671, "high": 5.745, "low": 5.671, "close": 5.745, "volume": 74.1, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 5.745, "high": 5.745, "low": 5.745, "close": 5.745, "volume": 0.0, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 5.651, "high": 5.745, "low": 5.633, "close": 5.633, "volume": 175.5, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 5.631, "high": 5.639, "low": 5.416, "close": 5.416, "volume": 936.3, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 5.412, "high": 5.446, "low": 5.231, "close": 5.4, "volume": 930.5, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 5.41, "high": 5.496, "low": 5.41, "close": 5.456, "volume": 626.1, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 5.447, "high": 5.612, "low": 5.447, "close": 5.562, "volume": 762.9, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 5.554, "high": 5.569, "low": 5.486, "close": 5.545, "volume": 1702.5, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 5.473, "high": 5.815, "low": 5.471, "close": 5.815, "volume": 1321.0, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 5.817, "high": 5.85, "low": 5.692, "close": 5.728, "volume": 1522.2, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 5.709, "high": 5.811, "low": 5.709, "close": 5.811, "volume": 842.6, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 5.78, "high": 5.78, "low": 5.706, "close": 5.739, "volume": 417.6, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 5.726, "high": 5.734, "low": 5.671, "close": 5.671, "volume": 2267.5, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 5.726, "high": 5.726, "low": 5.653, "close": 5.653, "volume": 35.6, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 5.651, "high": 5.675, "low": 5.627, "close": 5.675, "volume": 222.4, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 5.625, "high": 5.625, "low": 5.586, "close": 5.586, "volume": 301.9, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 5.639, "high": 5.647, "low": 5.528, "close": 5.608, "volume": 342.5, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 5.59, "high": 5.631, "low": 5.59, "close": 5.631, "volume": 22.6, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 5.543, "high": 5.579, "low": 5.519, "close": 5.579, "volume": 54.6, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 5.579, "high": 5.608, "low": 5.574, "close": 5.608, "volume": 375.2, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 5.585, "high": 5.589, "low": 5.585, "close": 5.589, "volume": 29.5, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 44.5, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 5.625, "high": 5.625, "low": 5.562, "close": 5.562, "volume": 50.6, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 5.592, "high": 5.645, "low": 5.592, "close": 5.645, "volume": 101.7, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 5.631, "high": 5.668, "low": 5.631, "close": 5.668, "volume": 185.4, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 5.593, "high": 5.593, "low": 5.496, "close": 5.58, "volume": 1153.9, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 5.575, "high": 5.645, "low": 5.537, "close": 5.537, "volume": 557.5, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 5.519, "high": 5.712, "low": 5.519, "close": 5.712, "volume": 312.4, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 5.675, "high": 5.675, "low": 5.614, "close": 5.614, "volume": 50.7, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 5.593, "high": 5.593, "low": 5.562, "close": 5.562, "volume": 34.4, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 5.637, "high": 5.697, "low": 5.637, "close": 5.697, "volume": 34.3, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 5.708, "high": 5.751, "low": 5.686, "close": 5.751, "volume": 250.0, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 5.751, "high": 5.871, "low": 5.751, "close": 5.815, "volume": 758.9, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 5.814, "high": 5.814, "low": 5.8, "close": 5.8, "volume": 15.3, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 5.77, "high": 5.774, "low": 5.738, "close": 5.774, "volume": 53.5, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 5.729, "high": 5.739, "low": 5.663, "close": 5.663, "volume": 507.3, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 5.653, "high": 5.661, "low": 5.625, "close": 5.627, "volume": 425.3, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 5.622, "high": 5.661, "low": 5.622, "close": 5.65, "volume": 326.4, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 5.669, "high": 5.705, "low": 5.669, "close": 5.705, "volume": 140.7, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 5.692, "high": 5.708, "low": 5.689, "close": 5.689, "volume": 991.4, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 5.698, "high": 5.724, "low": 5.684, "close": 5.724, "volume": 282.9, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 5.749, "high": 5.982, "low": 5.728, "close": 5.982, "volume": 2724.8, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 5.983, "high": 6.026, "low": 5.937, "close": 6.0, "volume": 251.5, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 6.003, "high": 6.066, "low": 6.003, "close": 6.053, "volume": 1639.8, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 6.081, "high": 6.183, "low": 6.007, "close": 6.036, "volume": 1284.6, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 6.036, "high": 6.247, "low": 5.995, "close": 6.101, "volume": 3792.4, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 6.162, "high": 6.196, "low": 6.114, "close": 6.114, "volume": 132.2, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 6.194, "high": 6.194, "low": 6.1, "close": 6.118, "volume": 88.1, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 6.118, "high": 6.228, "low": 6.109, "close": 6.161, "volume": 1492.8, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 6.161, "high": 6.254, "low": 6.161, "close": 6.242, "volume": 149.1, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 6.196, "high": 6.281, "low": 6.184, "close": 6.275, "volume": 629.4, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 6.233, "high": 6.324, "low": 6.225, "close": 6.239, "volume": 134.3, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 6.262, "high": 6.338, "low": 6.262, "close": 6.298, "volume": 107.8, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 6.325, "high": 6.428, "low": 6.29, "close": 6.333, "volume": 1280.3, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 6.415, "high": 6.415, "low": 6.316, "close": 6.356, "volume": 98.2, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 6.356, "high": 6.5, "low": 6.354, "close": 6.5, "volume": 616.1, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 6.5, "high": 6.5, "low": 6.448, "close": 6.448, "volume": 121.8, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 6.448, "high": 6.448, "low": 6.448, "close": 6.448, "volume": 2.6, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 6.448, "high": 6.5, "low": 6.448, "close": 6.5, "volume": 138.3, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 6.448, "high": 6.448, "low": 6.448, "close": 6.448, "volume": 8.9, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 6.499, "high": 6.551, "low": 6.499, "close": 6.551, "volume": 394.0, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 6.551, "high": 6.555, "low": 6.452, "close": 6.503, "volume": 67.6, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 6.481, "high": 6.499, "low": 6.383, "close": 6.499, "volume": 157.6, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 6.451, "high": 6.555, "low": 6.4, "close": 6.45, "volume": 287.7, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 6.475, "high": 6.475, "low": 6.475, "close": 6.475, "volume": 1.7, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 6.475, "high": 6.475, "low": 6.338, "close": 6.423, "volume": 296.4, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 6.339, "high": 6.367, "low": 6.272, "close": 6.272, "volume": 211.1, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 6.272, "high": 6.272, "low": 6.105, "close": 6.157, "volume": 455.1, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 6.147, "high": 6.191, "low": 6.128, "close": 6.189, "volume": 48.1, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 6.112, "high": 6.167, "low": 6.112, "close": 6.167, "volume": 5.4, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 6.155, "high": 6.167, "low": 6.155, "close": 6.167, "volume": 55.4, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 6.199, "high": 6.302, "low": 6.199, "close": 6.232, "volume": 343.6, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 6.283, "high": 6.489, "low": 6.283, "close": 6.384, "volume": 997.3, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 6.383, "high": 6.454, "low": 6.324, "close": 6.454, "volume": 360.4, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 6.459, "high": 6.52, "low": 6.383, "close": 6.44, "volume": 629.0, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 6.399, "high": 6.526, "low": 6.399, "close": 6.431, "volume": 1207.2, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 6.394, "high": 6.406, "low": 6.349, "close": 6.367, "volume": 564.1, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 6.425, "high": 6.586, "low": 6.425, "close": 6.586, "volume": 1184.6, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 6.588, "high": 6.691, "low": 6.588, "close": 6.653, "volume": 384.9, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 6.694, "high": 6.875, "low": 6.694, "close": 6.858, "volume": 1083.3, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 6.83, "high": 6.955, "low": 6.83, "close": 6.955, "volume": 463.8, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 6.955, "high": 6.965, "low": 6.855, "close": 6.873, "volume": 620.5, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 6.877, "high": 6.914, "low": 6.748, "close": 6.748, "volume": 278.0, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 6.741, "high": 6.84, "low": 6.741, "close": 6.802, "volume": 2441.6, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 6.803, "high": 6.886, "low": 6.803, "close": 6.822, "volume": 202.8, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 6.854, "high": 6.869, "low": 6.854, "close": 6.869, "volume": 40.5, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 6.891, "high": 6.927, "low": 6.848, "close": 6.855, "volume": 1784.4, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 6.91, "high": 6.958, "low": 6.855, "close": 6.946, "volume": 153.4, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 6.964, "high": 7.003, "low": 6.924, "close": 6.944, "volume": 2381.0, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 6.916, "high": 7.075, "low": 6.877, "close": 6.965, "volume": 1318.3, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 7.014, "high": 7.085, "low": 6.935, "close": 6.967, "volume": 4785.0, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 7.014, "high": 7.226, "low": 7.014, "close": 7.185, "volume": 864.2, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 7.154, "high": 7.243, "low": 7.131, "close": 7.167, "volume": 941.2, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 7.167, "high": 7.167, "low": 7.086, "close": 7.127, "volume": 661.2, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 7.121, "high": 7.19, "low": 7.084, "close": 7.099, "volume": 499.0, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 7.08, "high": 7.115, "low": 7.055, "close": 7.079, "volume": 915.9, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 7.054, "high": 7.063, "low": 7.023, "close": 7.063, "volume": 119.0, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 7.047, "high": 7.047, "low": 7.015, "close": 7.015, "volume": 3.9, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 7.001, "high": 7.099, "low": 7.001, "close": 7.015, "volume": 54.2, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 7.001, "high": 7.001, "low": 6.96, "close": 6.966, "volume": 142.1, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 7.032, "high": 7.087, "low": 7.027, "close": 7.027, "volume": 133.6, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 7.041, "high": 7.047, "low": 6.987, "close": 7.002, "volume": 108.0, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 7.07, "high": 7.072, "low": 7.013, "close": 7.069, "volume": 1702.8, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 7.009, "high": 7.124, "low": 6.997, "close": 6.997, "volume": 747.5, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 7.029, "high": 7.045, "low": 6.907, "close": 6.907, "volume": 341.0, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 6.898, "high": 6.898, "low": 6.844, "close": 6.844, "volume": 271.3, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 6.899, "high": 7.176, "low": 6.899, "close": 7.128, "volume": 1025.3, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 7.091, "high": 7.19, "low": 7.08, "close": 7.11, "volume": 149.8, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 7.143, "high": 7.243, "low": 7.143, "close": 7.165, "volume": 444.3, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 7.2, "high": 7.212, "low": 7.154, "close": 7.181, "volume": 200.8, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 7.243, "high": 7.252, "low": 7.113, "close": 7.142, "volume": 4401.1, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 7.128, "high": 7.128, "low": 6.953, "close": 7.034, "volume": 4942.2, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 7.036, "high": 7.152, "low": 7.036, "close": 7.071, "volume": 964.9, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 7.06, "high": 7.06, "low": 7.005, "close": 7.047, "volume": 187.0, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 7.037, "high": 7.04, "low": 7.02, "close": 7.04, "volume": 133.5, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 7.022, "high": 7.053, "low": 6.999, "close": 6.999, "volume": 342.9, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 6.997, "high": 7.03, "low": 6.985, "close": 6.995, "volume": 1984.0, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 6.982, "high": 7.008, "low": 6.982, "close": 7.008, "volume": 6.6, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 6.962, "high": 6.974, "low": 6.927, "close": 6.974, "volume": 878.3, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 6.987, "high": 6.987, "low": 6.947, "close": 6.952, "volume": 288.1, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 6.927, "high": 6.955, "low": 6.903, "close": 6.903, "volume": 363.7, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 6.894, "high": 6.895, "low": 6.889, "close": 6.895, "volume": 37.7, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 6.928, "high": 7.0, "low": 6.86, "close": 7.0, "volume": 941.9, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 6.988, "high": 7.044, "low": 6.972, "close": 6.98, "volume": 575.9, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 6.972, "high": 6.972, "low": 6.923, "close": 6.923, "volume": 638.1, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 6.91, "high": 6.914, "low": 6.892, "close": 6.914, "volume": 29.3, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 6.883, "high": 6.977, "low": 6.883, "close": 6.977, "volume": 57.8, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 6.97, "high": 6.973, "low": 6.877, "close": 6.877, "volume": 463.0, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 6.877, "high": 6.877, "low": 6.806, "close": 6.85, "volume": 1234.8, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 6.84, "high": 6.91, "low": 6.839, "close": 6.886, "volume": 1247.5, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 6.855, "high": 6.947, "low": 6.855, "close": 6.947, "volume": 494.1, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 6.965, "high": 7.048, "low": 6.948, "close": 7.048, "volume": 1015.3, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 7.019, "high": 7.124, "low": 7.017, "close": 7.017, "volume": 1947.8, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 7.005, "high": 7.058, "low": 6.988, "close": 7.058, "volume": 66.3, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 7.034, "high": 7.058, "low": 7.024, "close": 7.058, "volume": 36.0, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 7.0, "high": 7.087, "low": 6.913, "close": 6.913, "volume": 531.1, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 6.941, "high": 6.987, "low": 6.753, "close": 6.968, "volume": 2823.7, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 6.913, "high": 7.035, "low": 6.913, "close": 6.98, "volume": 428.5, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 7.017, "high": 7.085, "low": 6.88, "close": 7.043, "volume": 2381.5, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 7.085, "high": 7.333, "low": 7.08, "close": 7.264, "volume": 4591.0, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 7.214, "high": 7.214, "low": 7.055, "close": 7.057, "volume": 3084.5, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 7.055, "high": 7.216, "low": 6.99, "close": 7.105, "volume": 1177.5, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 7.15, "high": 7.15, "low": 6.935, "close": 6.935, "volume": 508.6, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 6.951, "high": 7.102, "low": 6.925, "close": 6.949, "volume": 691.5, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 7.052, "high": 7.06, "low": 6.787, "close": 6.788, "volume": 3691.3, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 6.787, "high": 6.914, "low": 6.71, "close": 6.873, "volume": 3207.8, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 6.912, "high": 6.981, "low": 6.847, "close": 6.981, "volume": 315.7, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 7.001, "high": 7.048, "low": 6.809, "close": 6.809, "volume": 1257.3, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 6.799, "high": 6.852, "low": 6.773, "close": 6.85, "volume": 577.9, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 6.775, "high": 6.84, "low": 6.736, "close": 6.84, "volume": 157.5, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 6.811, "high": 6.864, "low": 6.658, "close": 6.847, "volume": 760.7, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 6.817, "high": 6.841, "low": 6.783, "close": 6.811, "volume": 613.4, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 6.804, "high": 6.804, "low": 6.709, "close": 6.713, "volume": 292.6, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 6.774, "high": 6.84, "low": 6.719, "close": 6.719, "volume": 183.2, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 6.746, "high": 6.829, "low": 6.664, "close": 6.664, "volume": 1043.2, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 6.771, "high": 6.806, "low": 6.707, "close": 6.729, "volume": 351.9, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 6.695, "high": 6.701, "low": 6.614, "close": 6.614, "volume": 311.9, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 6.662, "high": 6.703, "low": 6.652, "close": 6.703, "volume": 54.7, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 6.737, "high": 6.864, "low": 6.727, "close": 6.786, "volume": 3324.2, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 6.786, "high": 6.872, "low": 6.786, "close": 6.82, "volume": 7798.9, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 6.872, "high": 7.071, "low": 6.852, "close": 6.984, "volume": 4142.8, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 6.994, "high": 7.169, "low": 6.959, "close": 7.169, "volume": 4163.5, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 7.169, "high": 7.232, "low": 7.081, "close": 7.131, "volume": 1540.1, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 7.121, "high": 7.16, "low": 7.022, "close": 7.062, "volume": 1953.7, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 7.07, "high": 7.07, "low": 6.974, "close": 6.974, "volume": 2685.2, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 6.991, "high": 7.006, "low": 6.886, "close": 6.886, "volume": 528.6, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 6.973, "high": 6.981, "low": 6.881, "close": 6.981, "volume": 322.2, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 7.001, "high": 7.192, "low": 7.001, "close": 7.154, "volume": 3878.9, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 7.133, "high": 7.172, "low": 7.085, "close": 7.085, "volume": 5477.5, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 7.11, "high": 7.175, "low": 7.06, "close": 7.157, "volume": 2342.2, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 7.126, "high": 7.234, "low": 7.105, "close": 7.197, "volume": 621.8, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 7.15, "high": 7.389, "low": 7.084, "close": 7.309, "volume": 8594.7, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 7.349, "high": 7.495, "low": 7.326, "close": 7.467, "volume": 3272.5, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 7.462, "high": 7.529, "low": 7.351, "close": 7.351, "volume": 1542.7, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 7.341, "high": 7.47, "low": 7.318, "close": 7.437, "volume": 558.7, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 7.4, "high": 7.475, "low": 7.353, "close": 7.353, "volume": 1351.5, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 7.387, "high": 7.44, "low": 7.364, "close": 7.39, "volume": 378.8, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 7.33, "high": 7.33, "low": 7.241, "close": 7.258, "volume": 775.2, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 7.277, "high": 7.359, "low": 7.198, "close": 7.206, "volume": 6060.8, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 7.182, "high": 7.258, "low": 7.173, "close": 7.258, "volume": 196.2, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 7.27, "high": 7.291, "low": 7.145, "close": 7.157, "volume": 4761.3, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 7.143, "high": 7.172, "low": 7.135, "close": 7.172, "volume": 87.5, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 7.186, "high": 7.253, "low": 7.133, "close": 7.141, "volume": 127.1, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 7.107, "high": 7.157, "low": 7.073, "close": 7.136, "volume": 1999.5, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 7.121, "high": 7.238, "low": 7.03, "close": 7.03, "volume": 841.7, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 7.036, "high": 7.048, "low": 6.948, "close": 6.948, "volume": 2728.3, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 6.95, "high": 6.981, "low": 6.905, "close": 6.981, "volume": 874.4, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 6.996, "high": 7.021, "low": 6.996, "close": 7.001, "volume": 285.5, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 7.0, "high": 7.052, "low": 6.99, "close": 6.99, "volume": 835.3, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 6.99, "high": 6.99, "low": 6.99, "close": 6.99, "volume": 610.7, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 7.017, "high": 7.018, "low": 7.017, "close": 7.018, "volume": 15.0, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 6.982, "high": 6.987, "low": 6.962, "close": 6.987, "volume": 973.7, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 6.947, "high": 6.959, "low": 6.939, "close": 6.946, "volume": 367.8, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 6.956, "high": 6.956, "low": 6.923, "close": 6.923, "volume": 148.3, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 6.961, "high": 7.017, "low": 6.918, "close": 6.918, "volume": 249.3, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 6.9, "high": 7.035, "low": 6.753, "close": 6.96, "volume": 982.8, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 6.968, "high": 7.195, "low": 6.968, "close": 7.092, "volume": 2196.3, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 7.095, "high": 7.27, "low": 7.095, "close": 7.211, "volume": 457.5, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 7.23, "high": 7.274, "low": 7.174, "close": 7.212, "volume": 119.9, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 7.242, "high": 7.27, "low": 7.141, "close": 7.141, "volume": 298.9, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 7.166, "high": 7.166, "low": 7.166, "close": 7.166, "volume": 46.2, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 7.166, "high": 7.166, "low": 7.054, "close": 7.054, "volume": 270.6, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 7.038, "high": 7.038, "low": 6.91, "close": 6.91, "volume": 347.0, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 6.932, "high": 6.952, "low": 6.907, "close": 6.952, "volume": 100.3, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 6.902, "high": 6.902, "low": 6.797, "close": 6.797, "volume": 293.9, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 6.787, "high": 6.81, "low": 6.766, "close": 6.81, "volume": 110.4, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 6.762, "high": 7.02, "low": 6.754, "close": 7.02, "volume": 538.1, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 7.02, "high": 7.06, "low": 6.93, "close": 7.044, "volume": 389.9, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 7.045, "high": 7.228, "low": 7.014, "close": 7.228, "volume": 1301.1, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 7.142, "high": 7.148, "low": 7.033, "close": 7.033, "volume": 194.6, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 7.03, "high": 7.124, "low": 6.98, "close": 7.082, "volume": 467.7, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 7.055, "high": 7.356, "low": 7.005, "close": 7.356, "volume": 1344.0, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 7.314, "high": 7.5, "low": 7.263, "close": 7.5, "volume": 4719.5, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 7.468, "high": 7.562, "low": 7.418, "close": 7.526, "volume": 5932.4, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 7.561, "high": 7.6, "low": 7.48, "close": 7.48, "volume": 3058.6, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 7.478, "high": 7.478, "low": 7.217, "close": 7.217, "volume": 1298.4, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 7.24, "high": 7.265, "low": 7.214, "close": 7.214, "volume": 1428.7, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 7.23, "high": 7.237, "low": 7.13, "close": 7.13, "volume": 915.5, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 7.161, "high": 7.259, "low": 7.106, "close": 7.233, "volume": 375.7, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 7.219, "high": 7.365, "low": 7.219, "close": 7.289, "volume": 861.0, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 7.299, "high": 7.313, "low": 7.286, "close": 7.313, "volume": 734.1, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 7.313, "high": 7.313, "low": 7.227, "close": 7.269, "volume": 375.9, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 7.326, "high": 7.349, "low": 7.326, "close": 7.349, "volume": 29.1, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 7.35, "high": 7.35, "low": 7.271, "close": 7.271, "volume": 302.4, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 7.275, "high": 7.293, "low": 7.271, "close": 7.293, "volume": 155.4, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 7.282, "high": 7.345, "low": 7.251, "close": 7.345, "volume": 77.0, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 7.349, "high": 7.431, "low": 7.288, "close": 7.296, "volume": 405.7, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 7.272, "high": 7.294, "low": 7.265, "close": 7.294, "volume": 53.4, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 7.348, "high": 7.348, "low": 7.348, "close": 7.348, "volume": 84.9, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 7.276, "high": 7.276, "low": 7.235, "close": 7.235, "volume": 79.3, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 7.222, "high": 7.222, "low": 7.184, "close": 7.211, "volume": 91.4, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 7.236, "high": 7.345, "low": 7.236, "close": 7.345, "volume": 167.1, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 7.345, "high": 7.385, "low": 7.312, "close": 7.343, "volume": 252.4, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 7.325, "high": 7.325, "low": 7.198, "close": 7.218, "volume": 157.8, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 7.271, "high": 7.271, "low": 7.212, "close": 7.217, "volume": 761.5, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 7.21, "high": 7.21, "low": 7.18, "close": 7.205, "volume": 1897.3, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 7.201, "high": 7.221, "low": 7.167, "close": 7.221, "volume": 127.8, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 7.214, "high": 7.219, "low": 7.151, "close": 7.151, "volume": 110.1, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 7.17, "high": 7.182, "low": 7.167, "close": 7.182, "volume": 172.0, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 7.269, "high": 7.27, "low": 7.242, "close": 7.242, "volume": 35.2, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 7.177, "high": 7.177, "low": 7.089, "close": 7.089, "volume": 426.1, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 7.075, "high": 7.075, "low": 7.035, "close": 7.035, "volume": 273.7, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 7.033, "high": 7.103, "low": 7.03, "close": 7.052, "volume": 199.4, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 7.029, "high": 7.049, "low": 6.988, "close": 7.049, "volume": 1641.5, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 7.014, "high": 7.014, "low": 6.919, "close": 6.924, "volume": 801.2, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 6.929, "high": 6.929, "low": 6.865, "close": 6.865, "volume": 322.7, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 6.921, "high": 6.965, "low": 6.921, "close": 6.965, "volume": 54.2, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 6.927, "high": 6.981, "low": 6.917, "close": 6.965, "volume": 159.1, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 6.958, "high": 6.958, "low": 6.864, "close": 6.864, "volume": 16.0, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 6.878, "high": 6.883, "low": 6.878, "close": 6.883, "volume": 4.5, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 6.92, "high": 6.92, "low": 6.92, "close": 6.92, "volume": 6.6, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 28.8, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 6.864, "high": 6.864, "low": 6.822, "close": 6.822, "volume": 132.4, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 6.81, "high": 6.838, "low": 6.8, "close": 6.8, "volume": 168.8, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 6.8, "high": 6.818, "low": 6.744, "close": 6.774, "volume": 837.9, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 6.799, "high": 6.799, "low": 6.684, "close": 6.707, "volume": 1903.1, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 6.739, "high": 6.889, "low": 6.737, "close": 6.86, "volume": 360.9, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 6.818, "high": 6.872, "low": 6.787, "close": 6.848, "volume": 1300.9, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 6.758, "high": 6.809, "low": 6.719, "close": 6.782, "volume": 451.9, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 6.764, "high": 6.806, "low": 6.733, "close": 6.806, "volume": 1520.6, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 6.835, "high": 6.84, "low": 6.819, "close": 6.819, "volume": 82.5, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 6.793, "high": 6.793, "low": 6.753, "close": 6.753, "volume": 71.7, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 6.744, "high": 6.744, "low": 6.728, "close": 6.739, "volume": 30.2, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 6.719, "high": 6.726, "low": 6.7, "close": 6.7, "volume": 440.6, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 6.78, "high": 6.891, "low": 6.78, "close": 6.876, "volume": 107.6, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 6.899, "high": 6.928, "low": 6.899, "close": 6.928, "volume": 588.6, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 6.856, "high": 6.891, "low": 6.753, "close": 6.891, "volume": 635.1, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 6.864, "high": 7.312, "low": 6.797, "close": 6.797, "volume": 2441.3, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 6.788, "high": 6.91, "low": 6.71, "close": 6.878, "volume": 474.9, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 6.877, "high": 6.956, "low": 6.876, "close": 6.893, "volume": 376.1, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 6.92, "high": 6.92, "low": 6.797, "close": 6.797, "volume": 157.6, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 6.787, "high": 6.787, "low": 6.762, "close": 6.782, "volume": 75.9, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 6.783, "high": 6.783, "low": 6.783, "close": 6.783, "volume": 0.7, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 6.786, "high": 6.786, "low": 6.71, "close": 6.71, "volume": 163.7, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 6.793, "high": 6.794, "low": 6.473, "close": 6.473, "volume": 2320.0, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 6.498, "high": 6.515, "low": 6.429, "close": 6.438, "volume": 626.9, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 6.489, "high": 6.489, "low": 6.489, "close": 6.489, "volume": 38.6, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 6.438, "high": 6.438, "low": 6.239, "close": 6.249, "volume": 1691.7, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 6.24, "high": 6.297, "low": 6.159, "close": 6.219, "volume": 1438.5, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 6.231, "high": 6.262, "low": 6.138, "close": 6.169, "volume": 538.9, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 6.185, "high": 6.216, "low": 6.12, "close": 6.183, "volume": 1508.4, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 6.149, "high": 6.162, "low": 6.012, "close": 6.012, "volume": 1612.7, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 6.009, "high": 6.029, "low": 5.86, "close": 6.027, "volume": 1388.9, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 6.02, "high": 6.047, "low": 5.977, "close": 6.01, "volume": 361.0, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 6.006, "high": 6.056, "low": 6.006, "close": 6.034, "volume": 420.9, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 6.058, "high": 6.095, "low": 6.004, "close": 6.052, "volume": 1579.3, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 6.065, "high": 6.206, "low": 6.065, "close": 6.129, "volume": 685.0, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 6.131, "high": 6.142, "low": 6.131, "close": 6.136, "volume": 571.7, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 6.139, "high": 6.305, "low": 6.139, "close": 6.187, "volume": 417.3, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 6.162, "high": 6.162, "low": 6.147, "close": 6.147, "volume": 100.3, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 6.176, "high": 6.18, "low": 6.03, "close": 6.051, "volume": 936.4, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 6.026, "high": 6.168, "low": 6.011, "close": 6.12, "volume": 291.2, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 6.143, "high": 6.206, "low": 6.143, "close": 6.143, "volume": 356.6, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 6.143, "high": 6.177, "low": 6.134, "close": 6.177, "volume": 174.4, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 6.159, "high": 6.197, "low": 6.159, "close": 6.196, "volume": 105.7, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 6.126, "high": 6.126, "low": 6.092, "close": 6.092, "volume": 43.9, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 6.069, "high": 6.09, "low": 6.026, "close": 6.026, "volume": 213.3, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 6.032, "high": 6.032, "low": 5.837, "close": 5.912, "volume": 1090.6, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 5.874, "high": 5.907, "low": 5.744, "close": 5.907, "volume": 734.3, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 5.923, "high": 6.065, "low": 5.923, "close": 5.974, "volume": 725.1, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 6.03, "high": 6.03, "low": 6.03, "close": 6.03, "volume": 14.3, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 6.03, "high": 6.112, "low": 6.0, "close": 6.112, "volume": 2342.4, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 6.115, "high": 6.158, "low": 6.044, "close": 6.081, "volume": 2334.6, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 6.095, "high": 6.099, "low": 6.007, "close": 6.007, "volume": 63.7, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 6.079, "high": 6.079, "low": 6.043, "close": 6.043, "volume": 1.0, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 6.001, "high": 6.001, "low": 5.905, "close": 5.925, "volume": 1720.9, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 5.894, "high": 5.996, "low": 5.884, "close": 5.901, "volume": 233.7, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 5.901, "high": 6.04, "low": 5.901, "close": 6.038, "volume": 184.5, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 6.048, "high": 6.429, "low": 6.048, "close": 6.316, "volume": 3487.0, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 6.307, "high": 6.307, "low": 6.062, "close": 6.062, "volume": 793.0, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 6.11, "high": 6.127, "low": 6.03, "close": 6.051, "volume": 334.9, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 6.026, "high": 6.09, "low": 6.026, "close": 6.09, "volume": 154.6, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 6.115, "high": 6.152, "low": 6.115, "close": 6.125, "volume": 187.4, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 6.1, "high": 6.174, "low": 6.095, "close": 6.143, "volume": 74.1, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 6.12, "high": 6.148, "low": 5.944, "close": 5.944, "volume": 2351.7, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 5.98, "high": 6.023, "low": 5.884, "close": 5.962, "volume": 271.1, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 5.947, "high": 5.947, "low": 5.882, "close": 5.943, "volume": 282.0, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 5.942, "high": 6.008, "low": 5.942, "close": 5.986, "volume": 323.2, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 5.981, "high": 6.013, "low": 5.981, "close": 5.988, "volume": 36.4, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 5.948, "high": 5.948, "low": 5.931, "close": 5.931, "volume": 138.7, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 5.931, "high": 5.931, "low": 5.931, "close": 5.931, "volume": 0.0, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 5.991, "high": 6.04, "low": 5.894, "close": 5.894, "volume": 442.6, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 5.886, "high": 5.938, "low": 5.879, "close": 5.937, "volume": 699.9, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 5.962, "high": 6.0, "low": 5.962, "close": 5.967, "volume": 42.7, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 5.986, "high": 5.986, "low": 5.926, "close": 5.932, "volume": 115.0, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 6.014, "high": 6.14, "low": 6.014, "close": 6.14, "volume": 437.9, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 6.113, "high": 6.179, "low": 6.08, "close": 6.1, "volume": 556.5, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 6.101, "high": 6.111, "low": 6.011, "close": 6.011, "volume": 1524.8, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 6.11, "high": 6.172, "low": 6.003, "close": 6.131, "volume": 328.2, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 6.14, "high": 6.21, "low": 6.14, "close": 6.158, "volume": 938.1, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 6.173, "high": 6.173, "low": 6.096, "close": 6.096, "volume": 97.7, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 6.088, "high": 6.155, "low": 6.088, "close": 6.119, "volume": 646.2, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 6.157, "high": 6.157, "low": 6.067, "close": 6.147, "volume": 90.3, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 6.112, "high": 6.114, "low": 6.112, "close": 6.114, "volume": 58.6, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 6.109, "high": 6.12, "low": 5.985, "close": 5.985, "volume": 188.5, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 6.04, "high": 6.115, "low": 6.04, "close": 6.1, "volume": 111.1, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 6.116, "high": 6.172, "low": 6.107, "close": 6.172, "volume": 195.5, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 6.122, "high": 6.172, "low": 6.077, "close": 6.077, "volume": 1556.8, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 6.071, "high": 6.071, "low": 6.034, "close": 6.034, "volume": 40.0, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 6.116, "high": 6.241, "low": 6.116, "close": 6.206, "volume": 3444.1, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 6.228, "high": 6.324, "low": 6.212, "close": 6.284, "volume": 1868.2, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 6.284, "high": 6.348, "low": 6.284, "close": 6.332, "volume": 819.1, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 6.35, "high": 6.399, "low": 6.332, "close": 6.332, "volume": 148.2, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 6.322, "high": 6.322, "low": 6.27, "close": 6.27, "volume": 193.8, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 6.258, "high": 6.258, "low": 6.224, "close": 6.237, "volume": 1272.0, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 6.234, "high": 6.239, "low": 6.192, "close": 6.204, "volume": 325.1, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 6.19, "high": 6.19, "low": 6.184, "close": 6.184, "volume": 60.2, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 6.181, "high": 6.226, "low": 6.181, "close": 6.226, "volume": 242.4, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 6.175, "high": 6.175, "low": 6.148, "close": 6.166, "volume": 141.4, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 6.131, "high": 6.131, "low": 6.128, "close": 6.128, "volume": 22.1, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 6.206, "high": 6.412, "low": 6.206, "close": 6.321, "volume": 690.4, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 6.371, "high": 6.499, "low": 6.371, "close": 6.461, "volume": 5600.9, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 6.499, "high": 6.725, "low": 6.482, "close": 6.642, "volume": 2781.9, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 6.632, "high": 6.743, "low": 6.59, "close": 6.742, "volume": 3140.2, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 6.743, "high": 6.809, "low": 6.694, "close": 6.697, "volume": 1592.4, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 6.717, "high": 6.812, "low": 6.717, "close": 6.779, "volume": 864.7, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 6.776, "high": 6.817, "low": 6.767, "close": 6.769, "volume": 246.1, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 6.757, "high": 6.855, "low": 6.734, "close": 6.855, "volume": 676.5, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 6.856, "high": 6.925, "low": 6.83, "close": 6.869, "volume": 453.4, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 6.86, "high": 6.877, "low": 6.829, "close": 6.829, "volume": 753.0, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 6.838, "high": 6.861, "low": 6.836, "close": 6.861, "volume": 108.8, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 6.881, "high": 6.881, "low": 6.841, "close": 6.864, "volume": 60.2, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 6.881, "high": 6.926, "low": 6.837, "close": 6.863, "volume": 182.5, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 6.867, "high": 6.928, "low": 6.867, "close": 6.928, "volume": 402.7, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 6.837, "high": 6.837, "low": 6.793, "close": 6.813, "volume": 244.3, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 6.821, "high": 6.842, "low": 6.813, "close": 6.842, "volume": 188.9, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 6.814, "high": 6.851, "low": 6.801, "close": 6.851, "volume": 70.2, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 6.824, "high": 6.824, "low": 6.824, "close": 6.824, "volume": 176.7, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 6.846, "high": 6.856, "low": 6.816, "close": 6.816, "volume": 45.2, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 6.804, "high": 6.804, "low": 6.803, "close": 6.803, "volume": 126.1, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 6.832, "high": 6.859, "low": 6.826, "close": 6.858, "volume": 1542.1, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 6.868, "high": 6.925, "low": 6.868, "close": 6.869, "volume": 390.8, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 6.848, "high": 6.95, "low": 6.799, "close": 6.95, "volume": 6726.9, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 6.95, "high": 6.977, "low": 6.822, "close": 6.833, "volume": 1543.5, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 6.824, "high": 6.844, "low": 6.823, "close": 6.844, "volume": 173.5, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 6.861, "high": 6.861, "low": 6.8, "close": 6.8, "volume": 81.3, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 6.876, "high": 6.876, "low": 6.845, "close": 6.849, "volume": 38.8, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 6.848, "high": 6.848, "low": 6.808, "close": 6.825, "volume": 1370.1, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 6.82, "high": 6.925, "low": 6.82, "close": 6.912, "volume": 1189.9, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 6.912, "high": 6.912, "low": 6.842, "close": 6.842, "volume": 77.5, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 6.856, "high": 6.873, "low": 6.856, "close": 6.873, "volume": 171.8, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 0.0, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 6.889, "high": 6.889, "low": 6.885, "close": 6.885, "volume": 4.5, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 6.873, "high": 6.873, "low": 6.822, "close": 6.822, "volume": 102.6, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 6.852, "high": 6.868, "low": 6.852, "close": 6.868, "volume": 3.8, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 6.897, "high": 6.897, "low": 6.897, "close": 6.897, "volume": 0.7, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 6.877, "high": 6.877, "low": 6.768, "close": 6.768, "volume": 175.5, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 6.838, "high": 6.838, "low": 6.688, "close": 6.789, "volume": 1787.4, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 6.78, "high": 6.831, "low": 6.78, "close": 6.831, "volume": 1394.5, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 6.789, "high": 6.84, "low": 6.789, "close": 6.84, "volume": 1976.6, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 6.851, "high": 6.863, "low": 6.799, "close": 6.863, "volume": 145.2, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 6.864, "high": 6.925, "low": 6.864, "close": 6.884, "volume": 334.4, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 6.898, "high": 6.984, "low": 6.898, "close": 6.929, "volume": 269.7, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 6.931, "high": 7.07, "low": 6.9, "close": 6.984, "volume": 711.0, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 6.973, "high": 6.973, "low": 6.973, "close": 6.973, "volume": 9.4, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 7.007, "high": 7.007, "low": 6.952, "close": 6.952, "volume": 67.1, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 6.951, "high": 6.991, "low": 6.943, "close": 6.991, "volume": 106.3, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 7.041, "high": 7.087, "low": 7.041, "close": 7.045, "volume": 652.3, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 7.076, "high": 7.13, "low": 7.076, "close": 7.13, "volume": 2061.0, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 7.134, "high": 7.193, "low": 7.094, "close": 7.177, "volume": 799.3, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 7.191, "high": 7.226, "low": 7.107, "close": 7.224, "volume": 681.0, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 7.226, "high": 7.49, "low": 7.219, "close": 7.434, "volume": 5025.2, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 7.469, "high": 7.522, "low": 7.427, "close": 7.491, "volume": 1763.0, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 7.491, "high": 7.491, "low": 7.392, "close": 7.395, "volume": 2257.2, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 7.409, "high": 7.41, "low": 7.303, "close": 7.367, "volume": 454.9, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 7.363, "high": 7.422, "low": 7.363, "close": 7.405, "volume": 158.0, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 7.371, "high": 7.406, "low": 7.37, "close": 7.406, "volume": 63.7, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 7.45, "high": 7.458, "low": 7.387, "close": 7.453, "volume": 1513.2, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 7.439, "high": 7.463, "low": 7.424, "close": 7.463, "volume": 180.5, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 7.47, "high": 7.491, "low": 7.463, "close": 7.473, "volume": 815.5, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 7.494, "high": 7.54, "low": 7.433, "close": 7.437, "volume": 555.5, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 7.438, "high": 7.438, "low": 7.346, "close": 7.346, "volume": 415.3, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 7.346, "high": 7.431, "low": 7.302, "close": 7.302, "volume": 2243.3, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 7.316, "high": 7.343, "low": 7.307, "close": 7.325, "volume": 1144.8, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 7.329, "high": 7.329, "low": 7.249, "close": 7.249, "volume": 782.2, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 7.289, "high": 7.289, "low": 7.276, "close": 7.276, "volume": 21.2, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 7.272, "high": 7.272, "low": 7.249, "close": 7.249, "volume": 471.8, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 7.29, "high": 7.403, "low": 7.29, "close": 7.403, "volume": 443.1, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 7.408, "high": 7.585, "low": 7.4, "close": 7.466, "volume": 4754.1, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 7.467, "high": 7.502, "low": 7.467, "close": 7.502, "volume": 771.0, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 7.522, "high": 7.571, "low": 7.309, "close": 7.372, "volume": 1061.5, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 7.362, "high": 7.529, "low": 7.362, "close": 7.529, "volume": 1002.6, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 7.529, "high": 7.533, "low": 7.233, "close": 7.259, "volume": 587.6, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 7.345, "high": 7.508, "low": 7.345, "close": 7.447, "volume": 1068.9, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 7.481, "high": 7.52, "low": 7.318, "close": 7.318, "volume": 699.4, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 7.3, "high": 7.312, "low": 7.264, "close": 7.294, "volume": 1030.9, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 7.268, "high": 7.28, "low": 7.228, "close": 7.228, "volume": 248.6, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 7.232, "high": 7.232, "low": 7.173, "close": 7.173, "volume": 1238.9, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 7.244, "high": 7.379, "low": 7.244, "close": 7.341, "volume": 679.6, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 7.253, "high": 7.267, "low": 7.228, "close": 7.267, "volume": 43.1, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 7.336, "high": 7.385, "low": 7.336, "close": 7.383, "volume": 518.0, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 7.396, "high": 7.415, "low": 7.382, "close": 7.382, "volume": 133.6, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 7.337, "high": 7.352, "low": 7.337, "close": 7.352, "volume": 41.6, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 7.288, "high": 7.319, "low": 7.287, "close": 7.319, "volume": 14.7, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 7.322, "high": 7.431, "low": 7.322, "close": 7.431, "volume": 92.3, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 7.426, "high": 7.517, "low": 7.426, "close": 7.471, "volume": 2373.7, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 7.456, "high": 7.634, "low": 7.456, "close": 7.624, "volume": 6655.4, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 7.641, "high": 7.95, "low": 7.399, "close": 7.472, "volume": 6133.8, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 7.46, "high": 7.533, "low": 7.46, "close": 7.508, "volume": 284.8, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 7.437, "high": 7.437, "low": 7.35, "close": 7.366, "volume": 3851.8, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 7.402, "high": 7.402, "low": 7.296, "close": 7.296, "volume": 1093.9, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 7.36, "high": 7.463, "low": 7.36, "close": 7.463, "volume": 140.2, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 7.49, "high": 7.514, "low": 7.476, "close": 7.502, "volume": 175.4, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 7.513, "high": 7.652, "low": 7.513, "close": 7.581, "volume": 677.5, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 7.567, "high": 7.633, "low": 7.491, "close": 7.62, "volume": 404.2, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 7.613, "high": 7.676, "low": 7.588, "close": 7.588, "volume": 420.8, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 7.583, "high": 7.692, "low": 7.527, "close": 7.692, "volume": 532.5, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 7.66, "high": 7.745, "low": 7.527, "close": 7.527, "volume": 454.3, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 7.579, "high": 7.579, "low": 7.432, "close": 7.572, "volume": 493.3, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 7.585, "high": 7.658, "low": 7.466, "close": 7.466, "volume": 1074.9, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 7.461, "high": 7.461, "low": 7.406, "close": 7.413, "volume": 142.8, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 7.4, "high": 7.406, "low": 7.36, "close": 7.36, "volume": 2012.0, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 7.381, "high": 7.406, "low": 7.346, "close": 7.366, "volume": 1614.1, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 7.38, "high": 7.38, "low": 7.34, "close": 7.34, "volume": 589.6, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 7.326, "high": 7.365, "low": 7.322, "close": 7.363, "volume": 409.5, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 7.42, "high": 7.442, "low": 7.307, "close": 7.307, "volume": 134.9, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 7.307, "high": 7.341, "low": 7.225, "close": 7.225, "volume": 478.7, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 7.22, "high": 7.249, "low": 7.118, "close": 7.118, "volume": 1407.8, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 7.148, "high": 7.191, "low": 7.035, "close": 7.191, "volume": 1001.1, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 7.197, "high": 7.268, "low": 7.188, "close": 7.188, "volume": 400.3, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 7.21, "high": 7.274, "low": 7.21, "close": 7.274, "volume": 92.0, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 7.272, "high": 7.284, "low": 7.233, "close": 7.284, "volume": 58.4, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 7.289, "high": 7.299, "low": 7.135, "close": 7.135, "volume": 381.2, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 7.149, "high": 7.172, "low": 7.111, "close": 7.172, "volume": 473.7, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 7.135, "high": 7.16, "low": 7.054, "close": 7.16, "volume": 288.7, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 7.168, "high": 7.176, "low": 7.1, "close": 7.1, "volume": 44.7, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 23.3, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 7.197, "high": 7.235, "low": 7.164, "close": 7.235, "volume": 469.5, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 7.23, "high": 7.23, "low": 7.18, "close": 7.18, "volume": 442.5, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 7.16, "high": 7.16, "low": 7.105, "close": 7.105, "volume": 278.6, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 7.141, "high": 7.204, "low": 7.08, "close": 7.08, "volume": 139.5, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 7.104, "high": 7.197, "low": 7.093, "close": 7.197, "volume": 1017.1, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 7.212, "high": 7.212, "low": 7.176, "close": 7.177, "volume": 1911.0, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 7.106, "high": 7.184, "low": 6.964, "close": 6.964, "volume": 826.4, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 6.962, "high": 7.05, "low": 6.929, "close": 7.008, "volume": 441.9, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 7.014, "high": 7.081, "low": 7.014, "close": 7.017, "volume": 201.4, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 6.995, "high": 7.075, "low": 6.992, "close": 7.074, "volume": 107.0, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 6.967, "high": 6.967, "low": 6.899, "close": 6.899, "volume": 746.6, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 6.958, "high": 6.958, "low": 6.797, "close": 6.829, "volume": 7115.1, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 6.836, "high": 6.9, "low": 6.805, "close": 6.889, "volume": 4391.6, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 6.88, "high": 6.881, "low": 6.808, "close": 6.817, "volume": 367.0, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 6.817, "high": 6.817, "low": 6.799, "close": 6.816, "volume": 205.0, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 6.801, "high": 6.953, "low": 6.801, "close": 6.953, "volume": 189.9, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 6.953, "high": 7.075, "low": 6.953, "close": 7.051, "volume": 4209.6, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 7.042, "high": 7.06, "low": 7.042, "close": 7.06, "volume": 47.4, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 7.025, "high": 7.075, "low": 7.003, "close": 7.075, "volume": 116.9, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 7.081, "high": 7.24, "low": 7.081, "close": 7.202, "volume": 988.0, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 7.188, "high": 7.202, "low": 7.188, "close": 7.202, "volume": 36.8, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 7.252, "high": 7.312, "low": 7.252, "close": 7.289, "volume": 417.2, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 7.219, "high": 7.219, "low": 7.135, "close": 7.135, "volume": 109.6, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 7.119, "high": 7.119, "low": 7.106, "close": 7.106, "volume": 48.7, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 7.105, "high": 7.105, "low": 7.054, "close": 7.054, "volume": 176.8, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 7.033, "high": 7.033, "low": 6.964, "close": 6.964, "volume": 151.3, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 6.962, "high": 7.128, "low": 6.952, "close": 7.11, "volume": 760.8, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 7.157, "high": 7.289, "low": 7.157, "close": 7.274, "volume": 658.8, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 7.21, "high": 7.223, "low": 7.105, "close": 7.127, "volume": 1809.4, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 7.165, "high": 7.272, "low": 7.165, "close": 7.259, "volume": 467.6, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 7.274, "high": 7.365, "low": 7.17, "close": 7.253, "volume": 2478.1, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 7.238, "high": 7.37, "low": 7.238, "close": 7.251, "volume": 4451.5, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 7.235, "high": 7.235, "low": 7.204, "close": 7.204, "volume": 36.8, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 7.192, "high": 7.218, "low": 7.159, "close": 7.16, "volume": 343.0, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 7.204, "high": 7.204, "low": 7.182, "close": 7.182, "volume": 51.4, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 7.2, "high": 7.239, "low": 7.141, "close": 7.141, "volume": 16.7, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 7.229, "high": 7.345, "low": 7.229, "close": 7.345, "volume": 559.6, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 7.347, "high": 7.49, "low": 7.321, "close": 7.49, "volume": 2011.7, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 7.491, "high": 7.491, "low": 7.407, "close": 7.439, "volume": 35.4, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 7.479, "high": 7.556, "low": 7.466, "close": 7.513, "volume": 4263.2, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 7.475, "high": 7.526, "low": 7.444, "close": 7.526, "volume": 197.3, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 7.505, "high": 7.589, "low": 7.505, "close": 7.583, "volume": 473.1, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 7.535, "high": 7.535, "low": 7.477, "close": 7.486, "volume": 241.4, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 7.475, "high": 7.48, "low": 7.431, "close": 7.431, "volume": 79.3, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 7.432, "high": 7.432, "low": 7.421, "close": 7.421, "volume": 30.4, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 7.423, "high": 7.533, "low": 7.423, "close": 7.533, "volume": 30.1, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 7.556, "high": 7.572, "low": 7.474, "close": 7.474, "volume": 72.7, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 7.457, "high": 7.512, "low": 7.457, "close": 7.499, "volume": 190.4, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 7.487, "high": 7.499, "low": 7.479, "close": 7.499, "volume": 789.2, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 7.543, "high": 7.543, "low": 7.501, "close": 7.51, "volume": 299.0, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 7.519, "high": 7.631, "low": 7.519, "close": 7.618, "volume": 561.3, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 7.632, "high": 7.644, "low": 7.55, "close": 7.562, "volume": 774.1, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 7.562, "high": 7.562, "low": 7.474, "close": 7.474, "volume": 137.8, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 7.466, "high": 7.489, "low": 7.224, "close": 7.224, "volume": 3589.4, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 7.282, "high": 7.392, "low": 7.282, "close": 7.317, "volume": 5049.2, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 7.288, "high": 7.343, "low": 7.194, "close": 7.307, "volume": 879.0, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 7.322, "high": 7.322, "low": 7.173, "close": 7.173, "volume": 451.7, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 7.25, "high": 7.307, "low": 7.235, "close": 7.289, "volume": 185.1, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 7.283, "high": 7.283, "low": 7.167, "close": 7.167, "volume": 72.3, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 7.182, "high": 7.27, "low": 7.158, "close": 7.27, "volume": 37.5, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 7.284, "high": 7.307, "low": 7.25, "close": 7.25, "volume": 296.3, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 7.248, "high": 7.25, "low": 7.135, "close": 7.147, "volume": 547.8, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 7.233, "high": 7.289, "low": 7.233, "close": 7.289, "volume": 47.3, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 7.268, "high": 7.312, "low": 7.17, "close": 7.235, "volume": 168.8, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 7.27, "high": 7.322, "low": 7.214, "close": 7.214, "volume": 241.1, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 7.177, "high": 7.238, "low": 7.175, "close": 7.238, "volume": 62.7, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 7.184, "high": 7.184, "low": 7.17, "close": 7.17, "volume": 16.3, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 7.158, "high": 7.171, "low": 7.158, "close": 7.171, "volume": 20.0, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 7.187, "high": 7.249, "low": 7.187, "close": 7.226, "volume": 72.1, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 7.195, "high": 7.22, "low": 7.195, "close": 7.22, "volume": 59.1, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 7.201, "high": 7.201, "low": 7.201, "close": 7.201, "volume": 14.2, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 7.242, "high": 7.242, "low": 7.242, "close": 7.242, "volume": 14.8, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 7.206, "high": 7.289, "low": 7.206, "close": 7.289, "volume": 51.8, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 7.289, "high": 7.289, "low": 7.289, "close": 7.289, "volume": 0.0, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 7.194, "high": 7.194, "low": 7.033, "close": 7.033, "volume": 412.5, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 7.073, "high": 7.073, "low": 7.023, "close": 7.023, "volume": 36.0, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 7.017, "high": 7.118, "low": 7.009, "close": 7.11, "volume": 984.7, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 7.083, "high": 7.084, "low": 7.047, "close": 7.047, "volume": 250.5, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 7.118, "high": 7.191, "low": 7.098, "close": 7.098, "volume": 608.4, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 7.173, "high": 7.235, "low": 7.173, "close": 7.217, "volume": 565.7, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 7.167, "high": 7.167, "low": 7.105, "close": 7.105, "volume": 168.5, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 7.092, "high": 7.092, "low": 7.075, "close": 7.089, "volume": 53.7, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 7.099, "high": 7.099, "low": 7.099, "close": 7.099, "volume": 0.7, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 7.075, "high": 7.075, "low": 7.048, "close": 7.048, "volume": 250.4, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 7.048, "high": 7.153, "low": 7.03, "close": 7.03, "volume": 89.9, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 7.04, "high": 7.098, "low": 7.04, "close": 7.098, "volume": 2.7, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 7.045, "high": 7.045, "low": 7.03, "close": 7.035, "volume": 31.4, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 7.083, "high": 7.092, "low": 7.041, "close": 7.041, "volume": 165.0, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 7.008, "high": 7.008, "low": 6.945, "close": 6.945, "volume": 294.1, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 6.985, "high": 7.052, "low": 6.985, "close": 7.052, "volume": 7.4, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 7.076, "high": 7.076, "low": 6.998, "close": 6.998, "volume": 25.8, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 6.995, "high": 7.026, "low": 6.995, "close": 7.011, "volume": 140.5, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 7.013, "high": 7.013, "low": 7.013, "close": 7.013, "volume": 6.0, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 7.006, "high": 7.006, "low": 6.968, "close": 6.968, "volume": 48.3, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 6.962, "high": 6.962, "low": 6.922, "close": 6.922, "volume": 55.6, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 6.943, "high": 6.959, "low": 6.941, "close": 6.959, "volume": 150.9, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 6.961, "high": 6.961, "low": 6.95, "close": 6.95, "volume": 165.6, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 7.017, "high": 7.017, "low": 7.015, "close": 7.015, "volume": 30.6, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 7.015, "high": 7.015, "low": 7.015, "close": 7.015, "volume": 0.0, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 6.972, "high": 6.972, "low": 6.954, "close": 6.954, "volume": 25.2, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 6.96, "high": 6.96, "low": 6.96, "close": 6.96, "volume": 140.2, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 6.99, "high": 6.996, "low": 6.99, "close": 6.996, "volume": 88.5, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 7.046, "high": 7.046, "low": 7.0, "close": 7.0, "volume": 35.8, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 7.027, "high": 7.054, "low": 6.943, "close": 6.943, "volume": 241.5, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 6.943, "high": 6.946, "low": 6.912, "close": 6.946, "volume": 24.0, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 6.935, "high": 6.941, "low": 6.928, "close": 6.928, "volume": 7.9, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 6.902, "high": 6.902, "low": 6.888, "close": 6.888, "volume": 62.1, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 6.882, "high": 6.882, "low": 6.882, "close": 6.882, "volume": 6.1, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 6.955, "high": 6.955, "low": 6.837, "close": 6.837, "volume": 125.2, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 6.871, "high": 6.871, "low": 6.871, "close": 6.871, "volume": 71.3, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 6.871, "high": 6.871, "low": 6.871, "close": 6.871, "volume": 0.0, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 6.882, "high": 6.953, "low": 6.88, "close": 6.912, "volume": 45.7, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 6.912, "high": 6.912, "low": 6.809, "close": 6.853, "volume": 1198.0, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 6.803, "high": 6.837, "low": 6.681, "close": 6.681, "volume": 1413.6, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 6.67, "high": 6.717, "low": 6.649, "close": 6.651, "volume": 366.8, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 6.651, "high": 6.706, "low": 6.577, "close": 6.577, "volume": 1608.2, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 6.604, "high": 6.604, "low": 6.557, "close": 6.557, "volume": 132.4, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 6.565, "high": 6.817, "low": 6.565, "close": 6.765, "volume": 540.6, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 6.831, "high": 6.96, "low": 6.831, "close": 6.96, "volume": 393.9, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 6.965, "high": 7.063, "low": 6.965, "close": 7.03, "volume": 459.7, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 7.073, "high": 7.193, "low": 7.062, "close": 7.193, "volume": 491.7, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 7.149, "high": 7.149, "low": 7.043, "close": 7.07, "volume": 78.1, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 7.04, "high": 7.064, "low": 7.04, "close": 7.061, "volume": 117.0, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 7.133, "high": 7.228, "low": 7.079, "close": 7.209, "volume": 811.1, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 7.228, "high": 7.287, "low": 7.2, "close": 7.23, "volume": 366.6, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 7.287, "high": 7.307, "low": 7.274, "close": 7.289, "volume": 4448.6, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 7.289, "high": 7.377, "low": 7.289, "close": 7.372, "volume": 549.2, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 7.307, "high": 7.369, "low": 7.255, "close": 7.315, "volume": 283.1, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 7.251, "high": 7.251, "low": 7.2, "close": 7.205, "volume": 516.2, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 7.206, "high": 7.212, "low": 7.137, "close": 7.137, "volume": 395.3, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 7.233, "high": 7.289, "low": 7.218, "close": 7.285, "volume": 1848.0, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 7.301, "high": 7.337, "low": 7.292, "close": 7.337, "volume": 131.3, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 7.335, "high": 7.335, "low": 7.335, "close": 7.335, "volume": 10.2, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 7.315, "high": 7.315, "low": 7.251, "close": 7.251, "volume": 77.6, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 7.318, "high": 7.318, "low": 7.307, "close": 7.312, "volume": 178.9, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 7.3, "high": 7.38, "low": 7.255, "close": 7.255, "volume": 328.0, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 7.253, "high": 7.344, "low": 7.214, "close": 7.214, "volume": 1618.3, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 7.214, "high": 7.214, "low": 7.14, "close": 7.183, "volume": 165.9, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 7.174, "high": 7.226, "low": 7.15, "close": 7.15, "volume": 17.0, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 7.185, "high": 7.304, "low": 7.185, "close": 7.304, "volume": 150.7, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 7.307, "high": 7.382, "low": 7.307, "close": 7.381, "volume": 395.9, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 7.326, "high": 7.326, "low": 7.07, "close": 7.2, "volume": 2475.3, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 7.237, "high": 7.365, "low": 7.237, "close": 7.365, "volume": 602.1, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 7.313, "high": 7.313, "low": 7.181, "close": 7.292, "volume": 161.2, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 7.258, "high": 7.287, "low": 7.186, "close": 7.203, "volume": 194.3, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 7.183, "high": 7.243, "low": 7.158, "close": 7.188, "volume": 361.0, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 7.175, "high": 7.175, "low": 7.13, "close": 7.159, "volume": 175.3, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 7.123, "high": 7.174, "low": 7.08, "close": 7.161, "volume": 230.3, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 7.142, "high": 7.142, "low": 7.014, "close": 7.014, "volume": 2183.9, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 7.007, "high": 7.118, "low": 6.94, "close": 7.093, "volume": 428.5, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 7.058, "high": 7.191, "low": 7.041, "close": 7.041, "volume": 3318.2, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 7.033, "high": 7.033, "low": 6.971, "close": 6.995, "volume": 1430.2, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 6.986, "high": 6.993, "low": 6.938, "close": 6.98, "volume": 2487.1, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 6.964, "high": 7.005, "low": 6.964, "close": 7.003, "volume": 157.9, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 7.012, "high": 7.038, "low": 7.012, "close": 7.026, "volume": 143.2, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 7.026, "high": 7.026, "low": 7.026, "close": 7.026, "volume": 0.0, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 6.969, "high": 7.033, "low": 6.969, "close": 7.033, "volume": 51.8, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 6.992, "high": 6.992, "low": 6.992, "close": 6.992, "volume": 3.9, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 7.03, "high": 7.052, "low": 7.012, "close": 7.012, "volume": 645.9, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 7.012, "high": 7.054, "low": 6.943, "close": 6.943, "volume": 735.3, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 7.013, "high": 7.033, "low": 6.969, "close": 6.969, "volume": 33.3, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 6.98, "high": 6.98, "low": 6.94, "close": 6.94, "volume": 97.4, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 6.987, "high": 7.033, "low": 6.969, "close": 7.012, "volume": 177.3, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 7.005, "high": 7.005, "low": 7.0, "close": 7.0, "volume": 0.5, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 6.968, "high": 6.968, "low": 6.95, "close": 6.957, "volume": 22.1, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 6.982, "high": 6.982, "low": 6.945, "close": 6.965, "volume": 112.5, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 6.965, "high": 7.008, "low": 6.918, "close": 6.986, "volume": 333.7, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 6.983, "high": 6.983, "low": 6.938, "close": 6.938, "volume": 541.4, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 6.938, "high": 7.075, "low": 6.901, "close": 7.075, "volume": 839.7, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 7.08, "high": 7.247, "low": 7.033, "close": 7.211, "volume": 2705.4, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 7.18, "high": 7.18, "low": 7.054, "close": 7.055, "volume": 1868.7, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 7.082, "high": 7.4, "low": 7.081, "close": 7.4, "volume": 3840.8, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 7.4, "high": 7.63, "low": 7.358, "close": 7.499, "volume": 8575.6, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 7.52, "high": 7.778, "low": 7.52, "close": 7.733, "volume": 7280.2, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 7.778, "high": 7.829, "low": 7.628, "close": 7.701, "volume": 3799.7, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 7.668, "high": 7.831, "low": 7.618, "close": 7.806, "volume": 2006.8, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 7.822, "high": 7.892, "low": 7.799, "close": 7.799, "volume": 3720.9, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 7.811, "high": 7.826, "low": 7.77, "close": 7.8, "volume": 170.9, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 7.762, "high": 7.934, "low": 7.742, "close": 7.921, "volume": 1923.3, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 7.935, "high": 7.995, "low": 7.909, "close": 7.995, "volume": 761.5, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 7.96, "high": 7.96, "low": 7.88, "close": 7.937, "volume": 251.3, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 7.969, "high": 8.074, "low": 7.952, "close": 8.027, "volume": 1851.9, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 8.068, "high": 8.093, "low": 8.038, "close": 8.038, "volume": 765.1, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 8.039, "high": 8.126, "low": 8.018, "close": 8.083, "volume": 1254.7, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 8.095, "high": 8.253, "low": 8.095, "close": 8.253, "volume": 1329.2, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 8.253, "high": 8.3, "low": 8.088, "close": 8.13, "volume": 759.0, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 8.13, "high": 8.182, "low": 8.087, "close": 8.182, "volume": 465.8, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 8.18, "high": 8.212, "low": 8.142, "close": 8.17, "volume": 162.2, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 8.17, "high": 8.17, "low": 8.17, "close": 8.17, "volume": 599.7, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 8.107, "high": 8.227, "low": 8.021, "close": 8.029, "volume": 692.6, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 8.075, "high": 8.113, "low": 8.075, "close": 8.097, "volume": 255.6, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 8.129, "high": 8.17, "low": 8.129, "close": 8.15, "volume": 78.5, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 8.148, "high": 8.233, "low": 8.14, "close": 8.233, "volume": 244.5, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 8.176, "high": 8.176, "low": 8.112, "close": 8.112, "volume": 123.2, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 8.107, "high": 8.153, "low": 8.082, "close": 8.153, "volume": 185.7, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 8.148, "high": 8.17, "low": 8.042, "close": 8.094, "volume": 1056.8, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 8.1, "high": 8.187, "low": 8.025, "close": 8.151, "volume": 3169.7, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 8.187, "high": 8.187, "low": 7.946, "close": 7.946, "volume": 2509.0, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 7.999, "high": 8.11, "low": 7.984, "close": 7.984, "volume": 2440.2, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 7.984, "high": 7.984, "low": 7.867, "close": 7.867, "volume": 4648.3, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 7.944, "high": 8.028, "low": 7.864, "close": 8.028, "volume": 123.4, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 8.014, "high": 8.047, "low": 8.014, "close": 8.044, "volume": 191.6, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 8.03, "high": 8.045, "low": 7.985, "close": 7.985, "volume": 371.3, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 7.987, "high": 7.987, "low": 7.987, "close": 7.987, "volume": 7.2, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 8.044, "high": 8.12, "low": 8.04, "close": 8.109, "volume": 337.8, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 8.074, "high": 8.074, "low": 8.009, "close": 8.009, "volume": 38.2, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 8.053, "high": 8.053, "low": 7.953, "close": 8.014, "volume": 4564.4, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 8.005, "high": 8.107, "low": 8.005, "close": 8.107, "volume": 481.7, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 8.097, "high": 8.097, "low": 8.019, "close": 8.022, "volume": 826.3, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 8.028, "high": 8.028, "low": 7.931, "close": 7.939, "volume": 1817.4, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 7.976, "high": 8.113, "low": 7.976, "close": 8.113, "volume": 1634.7, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 8.1, "high": 8.129, "low": 8.021, "close": 8.033, "volume": 2055.6, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 8.022, "high": 8.129, "low": 8.022, "close": 8.129, "volume": 71.6, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 8.139, "high": 8.287, "low": 8.097, "close": 8.287, "volume": 2497.8, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 8.29, "high": 8.508, "low": 8.29, "close": 8.508, "volume": 1597.0, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 8.448, "high": 8.45, "low": 8.3, "close": 8.3, "volume": 1355.5, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 8.299, "high": 8.299, "low": 8.186, "close": 8.248, "volume": 800.8, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 8.186, "high": 8.239, "low": 8.186, "close": 8.229, "volume": 42.9, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 8.183, "high": 8.204, "low": 8.175, "close": 8.204, "volume": 795.9, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 8.172, "high": 8.202, "low": 8.132, "close": 8.19, "volume": 1356.2, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 8.146, "high": 8.2, "low": 8.048, "close": 8.086, "volume": 922.2, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 8.065, "high": 8.104, "low": 8.006, "close": 8.067, "volume": 700.0, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 8.097, "high": 8.215, "low": 8.089, "close": 8.1, "volume": 288.9, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 8.092, "high": 8.188, "low": 8.066, "close": 8.066, "volume": 4538.8, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 8.066, "high": 8.149, "low": 8.025, "close": 8.025, "volume": 2389.1, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 8.016, "high": 8.119, "low": 7.957, "close": 7.988, "volume": 404.5, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 7.988, "high": 8.051, "low": 7.95, "close": 8.046, "volume": 1161.2, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 7.951, "high": 7.996, "low": 7.947, "close": 7.996, "volume": 162.1, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 7.997, "high": 7.997, "low": 7.982, "close": 7.982, "volume": 48.2, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 8.026, "high": 8.055, "low": 8.026, "close": 8.055, "volume": 27.1, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 8.036, "high": 8.05, "low": 8.036, "close": 8.05, "volume": 18.4, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 8.029, "high": 8.073, "low": 8.001, "close": 8.001, "volume": 301.8, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 7.989, "high": 8.005, "low": 7.989, "close": 8.005, "volume": 56.1, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 7.992, "high": 7.992, "low": 7.978, "close": 7.987, "volume": 482.4, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 7.981, "high": 7.999, "low": 7.981, "close": 7.999, "volume": 55.1, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 8.9, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 7.987, "high": 7.987, "low": 7.946, "close": 7.946, "volume": 335.0, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 7.955, "high": 8.015, "low": 7.953, "close": 7.999, "volume": 79.4, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 7.986, "high": 8.087, "low": 7.986, "close": 8.087, "volume": 17.2, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 8.03, "high": 8.094, "low": 8.03, "close": 8.054, "volume": 31.5, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 8.02, "high": 8.035, "low": 8.013, "close": 8.021, "volume": 1000.1, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 8.04, "high": 8.04, "low": 7.984, "close": 7.984, "volume": 26.2, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 8.03, "high": 8.03, "low": 7.971, "close": 7.971, "volume": 14.0, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 8.03, "high": 8.14, "low": 7.965, "close": 7.984, "volume": 699.1, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 7.985, "high": 8.002, "low": 7.944, "close": 7.974, "volume": 141.1, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 7.942, "high": 7.942, "low": 7.864, "close": 7.864, "volume": 495.2, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 7.89, "high": 7.912, "low": 7.89, "close": 7.912, "volume": 45.3, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 7.912, "high": 7.912, "low": 7.883, "close": 7.903, "volume": 54.0, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 7.934, "high": 7.934, "low": 7.85, "close": 7.85, "volume": 1843.3, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 7.869, "high": 7.887, "low": 7.831, "close": 7.831, "volume": 249.8, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 7.845, "high": 7.878, "low": 7.845, "close": 7.878, "volume": 71.0, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 7.873, "high": 7.907, "low": 7.867, "close": 7.907, "volume": 32.1, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 7.931, "high": 7.939, "low": 7.931, "close": 7.938, "volume": 14914.8, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 7.92, "high": 7.92, "low": 7.896, "close": 7.896, "volume": 30.0, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 7.91, "high": 7.91, "low": 7.91, "close": 7.91, "volume": 50.5, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 7.927, "high": 7.934, "low": 7.881, "close": 7.892, "volume": 368.3, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 7.963, "high": 7.966, "low": 7.947, "close": 7.947, "volume": 18.6, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 7.904, "high": 7.959, "low": 7.904, "close": 7.934, "volume": 29.8, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 7.946, "high": 7.946, "low": 7.946, "close": 7.946, "volume": 12.5, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 7.946, "high": 7.946, "low": 7.946, "close": 7.946, "volume": 0.0, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 7.902, "high": 7.902, "low": 7.902, "close": 7.902, "volume": 12.6, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 7.902, "high": 7.902, "low": 7.902, "close": 7.902, "volume": 0.0, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 7.902, "high": 7.902, "low": 7.902, "close": 7.902, "volume": 0.0, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 7.902, "high": 7.902, "low": 7.902, "close": 7.902, "volume": 46.9, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 7.869, "high": 7.869, "low": 7.851, "close": 7.851, "volume": 50.9, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 7.876, "high": 7.877, "low": 7.837, "close": 7.837, "volume": 9452.1, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 7.824, "high": 7.824, "low": 7.716, "close": 7.774, "volume": 1945.9, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 7.76, "high": 7.76, "low": 7.676, "close": 7.746, "volume": 810.6, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 7.746, "high": 7.833, "low": 7.677, "close": 7.833, "volume": 128.2, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 7.833, "high": 7.938, "low": 7.826, "close": 7.938, "volume": 440.6, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 7.914, "high": 7.914, "low": 7.8, "close": 7.812, "volume": 356.1, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 7.923, "high": 7.923, "low": 7.736, "close": 7.751, "volume": 90.1, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 7.741, "high": 7.835, "low": 7.741, "close": 7.832, "volume": 122.2, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 7.818, "high": 7.84, "low": 7.763, "close": 7.84, "volume": 116.6, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 7.845, "high": 7.845, "low": 7.845, "close": 7.845, "volume": 6.1, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 7.885, "high": 7.888, "low": 7.885, "close": 7.888, "volume": 6.4, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 7.83, "high": 7.885, "low": 7.818, "close": 7.885, "volume": 98.0, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 7.892, "high": 7.952, "low": 7.866, "close": 7.866, "volume": 307.8, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 7.836, "high": 7.836, "low": 7.784, "close": 7.784, "volume": 13.9, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 7.775, "high": 7.863, "low": 7.712, "close": 7.816, "volume": 363.4, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 7.794, "high": 7.954, "low": 7.784, "close": 7.887, "volume": 1132.7, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 7.898, "high": 8.125, "low": 7.856, "close": 8.004, "volume": 4964.2, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 7.927, "high": 7.949, "low": 7.927, "close": 7.943, "volume": 291.3, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 7.971, "high": 8.047, "low": 7.971, "close": 8.047, "volume": 278.3, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 8.047, "high": 8.105, "low": 8.047, "close": 8.053, "volume": 703.9, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 8.067, "high": 8.078, "low": 7.902, "close": 7.902, "volume": 156.4, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 7.93, "high": 7.987, "low": 7.927, "close": 7.987, "volume": 67.1, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 8.006, "high": 8.028, "low": 7.875, "close": 7.9, "volume": 114.1, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 7.904, "high": 7.904, "low": 7.903, "close": 7.903, "volume": 43.6, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 7.903, "high": 7.903, "low": 7.903, "close": 7.903, "volume": 0.0, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 7.993, "high": 8.006, "low": 7.853, "close": 7.853, "volume": 508.6, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 7.863, "high": 7.95, "low": 7.776, "close": 7.81, "volume": 705.2, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 7.836, "high": 7.885, "low": 7.836, "close": 7.885, "volume": 104.6, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 7.831, "high": 7.925, "low": 7.769, "close": 7.824, "volume": 980.8, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 7.915, "high": 8.066, "low": 7.886, "close": 8.038, "volume": 2057.8, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 8.066, "high": 8.182, "low": 8.012, "close": 8.129, "volume": 1473.1, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 8.103, "high": 8.138, "low": 8.08, "close": 8.103, "volume": 615.7, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 8.131, "high": 8.166, "low": 8.062, "close": 8.151, "volume": 733.2, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 8.155, "high": 8.292, "low": 8.133, "close": 8.269, "volume": 1044.5, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 8.292, "high": 8.318, "low": 7.904, "close": 8.105, "volume": 12848.7, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 8.098, "high": 8.149, "low": 8.003, "close": 8.149, "volume": 3892.4, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 8.149, "high": 8.292, "low": 8.14, "close": 8.23, "volume": 3627.3, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 8.23, "high": 8.31, "low": 8.209, "close": 8.283, "volume": 872.0, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 8.284, "high": 8.323, "low": 8.197, "close": 8.197, "volume": 1441.1, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 8.182, "high": 8.182, "low": 8.1, "close": 8.104, "volume": 304.2, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 8.172, "high": 8.172, "low": 8.1, "close": 8.128, "volume": 1692.2, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 8.137, "high": 8.186, "low": 8.106, "close": 8.106, "volume": 487.5, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 8.116, "high": 8.212, "low": 8.116, "close": 8.212, "volume": 9.4, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 8.116, "high": 8.132, "low": 8.116, "close": 8.132, "volume": 3.7, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 8.147, "high": 8.147, "low": 8.113, "close": 8.117, "volume": 690.4, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 8.112, "high": 8.112, "low": 8.084, "close": 8.111, "volume": 495.1, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 8.09, "high": 8.219, "low": 8.09, "close": 8.148, "volume": 54.5, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 8.174, "high": 8.196, "low": 8.174, "close": 8.196, "volume": 693.0, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 8.225, "high": 8.23, "low": 8.225, "close": 8.23, "volume": 877.4, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 8.122, "high": 8.127, "low": 8.097, "close": 8.101, "volume": 97.5, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 8.097, "high": 8.107, "low": 8.03, "close": 8.059, "volume": 306.8, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 8.031, "high": 8.127, "low": 7.966, "close": 7.966, "volume": 1120.9, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 8.044, "high": 8.044, "low": 7.944, "close": 7.975, "volume": 47.0, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 8.02, "high": 8.02, "low": 7.864, "close": 7.864, "volume": 393.1, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 7.871, "high": 7.926, "low": 7.871, "close": 7.922, "volume": 35.5, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 7.858, "high": 7.923, "low": 7.809, "close": 7.881, "volume": 389.9, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 7.877, "high": 7.907, "low": 7.838, "close": 7.838, "volume": 52.8, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 7.866, "high": 7.868, "low": 7.775, "close": 7.841, "volume": 958.7, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 7.844, "high": 7.87, "low": 7.841, "close": 7.852, "volume": 1142.3, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 7.85, "high": 7.85, "low": 7.769, "close": 7.769, "volume": 15.1, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 7.854, "high": 7.886, "low": 7.82, "close": 7.873, "volume": 189.2, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 7.82, "high": 7.839, "low": 7.816, "close": 7.839, "volume": 1999.8, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 7.784, "high": 7.784, "low": 7.728, "close": 7.728, "volume": 768.0, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 7.748, "high": 7.79, "low": 7.748, "close": 7.79, "volume": 488.7, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 7.787, "high": 7.787, "low": 7.731, "close": 7.777, "volume": 1426.7, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 7.775, "high": 7.812, "low": 7.775, "close": 7.812, "volume": 53.4, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 7.83, "high": 7.83, "low": 7.716, "close": 7.716, "volume": 177.6, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 7.83, "high": 7.925, "low": 7.83, "close": 7.925, "volume": 129.3, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 7.932, "high": 7.956, "low": 7.931, "close": 7.952, "volume": 136.5, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 7.929, "high": 7.929, "low": 7.893, "close": 7.904, "volume": 13.2, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 7.904, "high": 7.904, "low": 7.904, "close": 7.904, "volume": 0.0, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 7.905, "high": 7.952, "low": 7.905, "close": 7.952, "volume": 63.8, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 7.96, "high": 8.007, "low": 7.96, "close": 8.007, "volume": 600.4, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 7.97, "high": 7.97, "low": 7.904, "close": 7.904, "volume": 193.7, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 7.868, "high": 7.868, "low": 7.739, "close": 7.739, "volume": 357.0, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 7.845, "high": 7.98, "low": 7.845, "close": 7.972, "volume": 368.8, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 7.985, "high": 7.991, "low": 7.92, "close": 7.92, "volume": 33.6, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 7.895, "high": 7.895, "low": 7.838, "close": 7.878, "volume": 351.3, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 7.878, "high": 7.997, "low": 7.878, "close": 7.994, "volume": 84.7, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 7.936, "high": 8.031, "low": 7.936, "close": 7.944, "volume": 152.4, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 8.03, "high": 8.056, "low": 7.967, "close": 8.056, "volume": 1583.3, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 8.021, "high": 8.176, "low": 7.968, "close": 8.176, "volume": 4056.3, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 8.187, "high": 8.254, "low": 7.94, "close": 8.073, "volume": 3686.9, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 8.047, "high": 8.129, "low": 7.97, "close": 8.129, "volume": 325.9, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 8.119, "high": 8.13, "low": 8.012, "close": 8.012, "volume": 476.8, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 7.988, "high": 7.988, "low": 7.939, "close": 7.963, "volume": 820.0, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 7.993, "high": 8.001, "low": 7.953, "close": 7.967, "volume": 135.4, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 7.936, "high": 7.936, "low": 7.853, "close": 7.933, "volume": 220.8, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 7.966, "high": 7.993, "low": 7.966, "close": 7.993, "volume": 24.2, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 8.0, "high": 8.06, "low": 7.981, "close": 8.06, "volume": 423.5, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 8.066, "high": 8.122, "low": 8.05, "close": 8.101, "volume": 265.8, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 8.086, "high": 8.123, "low": 8.067, "close": 8.123, "volume": 107.6, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 8.106, "high": 8.172, "low": 8.091, "close": 8.133, "volume": 594.0, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 8.127, "high": 8.136, "low": 8.066, "close": 8.088, "volume": 368.3, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 8.069, "high": 8.069, "low": 8.025, "close": 8.025, "volume": 57.1, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 8.021, "high": 8.021, "low": 7.957, "close": 7.957, "volume": 271.0, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 7.946, "high": 7.959, "low": 7.914, "close": 7.914, "volume": 93.2, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 7.944, "high": 7.971, "low": 7.944, "close": 7.97, "volume": 923.5, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 7.949, "high": 7.972, "low": 7.763, "close": 7.763, "volume": 1197.6, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 7.831, "high": 7.954, "low": 7.551, "close": 7.656, "volume": 1144.4, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 7.617, "high": 7.656, "low": 7.513, "close": 7.513, "volume": 224.9, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 7.512, "high": 7.664, "low": 7.512, "close": 7.61, "volume": 512.6, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 7.665, "high": 7.741, "low": 7.658, "close": 7.658, "volume": 296.8, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 7.745, "high": 7.772, "low": 7.7, "close": 7.7, "volume": 1024.0, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 7.684, "high": 7.727, "low": 7.61, "close": 7.727, "volume": 65.0, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 7.766, "high": 7.806, "low": 7.692, "close": 7.692, "volume": 226.8, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 7.68, "high": 7.689, "low": 7.46, "close": 7.623, "volume": 4849.9, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 7.697, "high": 7.832, "low": 7.666, "close": 7.832, "volume": 1684.4, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 7.75, "high": 7.75, "low": 7.622, "close": 7.623, "volume": 255.5, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 7.727, "high": 7.772, "low": 7.727, "close": 7.772, "volume": 155.6, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 7.672, "high": 7.804, "low": 7.667, "close": 7.793, "volume": 258.0, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 7.799, "high": 7.864, "low": 7.799, "close": 7.815, "volume": 479.5, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 7.808, "high": 7.808, "low": 7.78, "close": 7.805, "volume": 19.6, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 7.871, "high": 7.885, "low": 7.86, "close": 7.86, "volume": 105.4, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 7.892, "high": 7.934, "low": 7.886, "close": 7.923, "volume": 91.1, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 7.865, "high": 7.865, "low": 7.702, "close": 7.765, "volume": 302.5, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 7.761, "high": 7.801, "low": 7.648, "close": 7.648, "volume": 464.0, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 7.639, "high": 7.727, "low": 7.6, "close": 7.727, "volume": 1727.2, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 7.727, "high": 7.727, "low": 7.6, "close": 7.6, "volume": 100.0, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 7.628, "high": 7.642, "low": 7.628, "close": 7.642, "volume": 48.6, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 7.642, "high": 7.642, "low": 7.628, "close": 7.628, "volume": 808.4, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 7.639, "high": 7.639, "low": 7.639, "close": 7.639, "volume": 4.9, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 7.667, "high": 7.727, "low": 7.663, "close": 7.727, "volume": 30.8, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 7.704, "high": 7.719, "low": 7.628, "close": 7.628, "volume": 10.6, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 7.606, "high": 7.845, "low": 7.606, "close": 7.845, "volume": 451.7, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 7.86, "high": 7.916, "low": 7.833, "close": 7.833, "volume": 177.4, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 7.804, "high": 7.819, "low": 7.784, "close": 7.819, "volume": 64.7, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 7.804, "high": 7.911, "low": 7.775, "close": 7.911, "volume": 88.3, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 7.92, "high": 8.056, "low": 7.92, "close": 7.945, "volume": 2122.7, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 7.945, "high": 7.947, "low": 7.904, "close": 7.933, "volume": 55.3, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 7.967, "high": 7.967, "low": 7.935, "close": 7.958, "volume": 728.7, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 8.006, "high": 8.031, "low": 7.958, "close": 7.958, "volume": 203.0, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 7.971, "high": 7.971, "low": 7.902, "close": 7.91, "volume": 236.9, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 7.889, "high": 7.889, "low": 7.889, "close": 7.889, "volume": 2.0, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 7.92, "high": 7.922, "low": 7.871, "close": 7.871, "volume": 117.0, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 7.864, "high": 7.983, "low": 7.864, "close": 7.983, "volume": 32.1, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 7.955, "high": 7.971, "low": 7.945, "close": 7.945, "volume": 145.4, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 7.931, "high": 7.931, "low": 7.931, "close": 7.931, "volume": 0.3, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 7.988, "high": 8.006, "low": 7.988, "close": 7.992, "volume": 48.3, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 7.996, "high": 7.996, "low": 7.996, "close": 7.996, "volume": 3.2, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 7.989, "high": 7.989, "low": 7.921, "close": 7.921, "volume": 51.4, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 7.904, "high": 7.921, "low": 7.899, "close": 7.921, "volume": 374.9, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 7.922, "high": 7.933, "low": 7.911, "close": 7.933, "volume": 139.8, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 7.958, "high": 7.98, "low": 7.955, "close": 7.955, "volume": 110.4, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 7.949, "high": 7.95, "low": 7.949, "close": 7.95, "volume": 48.2, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 8.006, "high": 8.073, "low": 7.994, "close": 8.02, "volume": 464.9, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 8.013, "high": 8.073, "low": 7.985, "close": 8.073, "volume": 847.4, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 8.073, "high": 8.118, "low": 8.042, "close": 8.052, "volume": 941.4, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 8.02, "high": 8.073, "low": 7.966, "close": 8.073, "volume": 159.5, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 8.014, "high": 8.014, "low": 8.014, "close": 8.014, "volume": 134.8, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 8.034, "high": 8.034, "low": 8.004, "close": 8.004, "volume": 48.3, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 0.0, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 8.065, "high": 8.116, "low": 8.04, "close": 8.116, "volume": 89.7, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 8.116, "high": 8.192, "low": 8.116, "close": 8.144, "volume": 1871.9, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 8.141, "high": 8.141, "low": 8.096, "close": 8.11, "volume": 810.6, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 8.131, "high": 8.184, "low": 8.129, "close": 8.184, "volume": 1269.8, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 8.192, "high": 8.226, "low": 8.179, "close": 8.179, "volume": 275.4, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 8.149, "high": 8.225, "low": 8.149, "close": 8.225, "volume": 62.7, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 8.225, "high": 8.288, "low": 8.219, "close": 8.288, "volume": 944.4, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 8.292, "high": 8.373, "low": 8.278, "close": 8.278, "volume": 2676.3, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 8.298, "high": 8.298, "low": 8.191, "close": 8.191, "volume": 1893.9, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 8.182, "high": 8.182, "low": 8.158, "close": 8.158, "volume": 51.8, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 8.152, "high": 8.182, "low": 8.14, "close": 8.14, "volume": 86.8, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 8.132, "high": 8.132, "low": 8.122, "close": 8.122, "volume": 507.3, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 8.122, "high": 8.122, "low": 8.078, "close": 8.092, "volume": 232.6, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 8.118, "high": 8.123, "low": 8.118, "close": 8.123, "volume": 3833.7, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 8.106, "high": 8.121, "low": 8.106, "close": 8.107, "volume": 80.7, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 8.123, "high": 8.123, "low": 8.025, "close": 8.032, "volume": 453.5, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 8.032, "high": 8.032, "low": 8.032, "close": 8.032, "volume": 0.0, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 8.032, "high": 8.032, "low": 8.008, "close": 8.008, "volume": 21.6, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 8.005, "high": 8.047, "low": 7.984, "close": 8.047, "volume": 475.9, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 8.047, "high": 8.047, "low": 7.97, "close": 7.997, "volume": 89.9, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 7.997, "high": 7.997, "low": 7.997, "close": 7.997, "volume": 0.0, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 7.989, "high": 7.989, "low": 7.902, "close": 7.931, "volume": 203.1, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 7.931, "high": 7.931, "low": 7.931, "close": 7.931, "volume": 0.0, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 7.948, "high": 7.948, "low": 7.921, "close": 7.921, "volume": 24.1, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 7.9, "high": 7.919, "low": 7.898, "close": 7.901, "volume": 13.9, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 7.921, "high": 7.921, "low": 7.921, "close": 7.921, "volume": 25.3, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 7.9, "high": 7.9, "low": 7.846, "close": 7.846, "volume": 832.0, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 7.846, "high": 7.846, "low": 7.792, "close": 7.843, "volume": 1304.5, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 7.859, "high": 7.891, "low": 7.846, "close": 7.846, "volume": 136.9, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 7.856, "high": 7.859, "low": 7.811, "close": 7.811, "volume": 210.7, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 7.801, "high": 7.879, "low": 7.801, "close": 7.879, "volume": 35.9, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 7.892, "high": 7.954, "low": 7.892, "close": 7.944, "volume": 71.0, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 7.948, "high": 7.948, "low": 7.878, "close": 7.878, "volume": 360.1, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 7.89, "high": 7.919, "low": 7.888, "close": 7.888, "volume": 72.2, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 7.904, "high": 7.904, "low": 7.85, "close": 7.85, "volume": 46.8, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 7.85, "high": 7.85, "low": 7.822, "close": 7.825, "volume": 35.7, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 7.869, "high": 7.869, "low": 7.844, "close": 7.846, "volume": 105.6, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 7.846, "high": 7.846, "low": 7.846, "close": 7.846, "volume": 0.0, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 7.801, "high": 7.815, "low": 7.769, "close": 7.812, "volume": 259.3, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 7.832, "high": 7.832, "low": 7.769, "close": 7.769, "volume": 31.2, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 7.756, "high": 7.756, "low": 7.708, "close": 7.708, "volume": 262.1, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 7.745, "high": 7.747, "low": 7.706, "close": 7.72, "volume": 169.1, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 7.732, "high": 7.732, "low": 7.706, "close": 7.706, "volume": 5.6, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 7.76, "high": 7.835, "low": 7.76, "close": 7.835, "volume": 93.0, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 7.764, "high": 7.764, "low": 7.764, "close": 7.764, "volume": 50.8, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 7.845, "high": 7.934, "low": 7.845, "close": 7.929, "volume": 1244.7, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 7.946, "high": 7.947, "low": 7.874, "close": 7.92, "volume": 1441.2, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 7.922, "high": 7.922, "low": 7.871, "close": 7.907, "volume": 515.1, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 7.919, "high": 7.919, "low": 7.887, "close": 7.887, "volume": 127.0, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 7.832, "high": 7.832, "low": 7.718, "close": 7.738, "volume": 361.8, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 7.762, "high": 7.801, "low": 7.762, "close": 7.786, "volume": 1160.7, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 7.809, "high": 7.845, "low": 7.809, "close": 7.845, "volume": 1137.4, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 7.884, "high": 7.885, "low": 7.838, "close": 7.838, "volume": 7.4, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 7.825, "high": 7.825, "low": 7.785, "close": 7.822, "volume": 343.9, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 7.822, "high": 7.832, "low": 7.789, "close": 7.804, "volume": 114.2, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 7.865, "high": 7.888, "low": 7.737, "close": 7.738, "volume": 745.9, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 7.719, "high": 7.838, "low": 7.681, "close": 7.838, "volume": 385.5, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 7.845, "high": 7.845, "low": 7.707, "close": 7.729, "volume": 173.4, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 7.706, "high": 7.706, "low": 7.639, "close": 7.652, "volume": 607.5, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 7.632, "high": 7.662, "low": 7.618, "close": 7.662, "volume": 130.6, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 7.697, "high": 7.793, "low": 7.672, "close": 7.793, "volume": 243.7, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 7.749, "high": 7.754, "low": 7.749, "close": 7.754, "volume": 1054.0, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 7.721, "high": 7.864, "low": 7.721, "close": 7.864, "volume": 165.5, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 7.879, "high": 7.98, "low": 7.874, "close": 7.901, "volume": 547.4, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 7.867, "high": 7.867, "low": 7.864, "close": 7.864, "volume": 17.0, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 7.907, "high": 7.907, "low": 7.907, "close": 7.907, "volume": 25.8, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 7.909, "high": 7.909, "low": 7.774, "close": 7.774, "volume": 872.9, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 7.773, "high": 7.773, "low": 7.669, "close": 7.669, "volume": 162.1, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 7.668, "high": 7.785, "low": 7.639, "close": 7.672, "volume": 1072.8, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 7.646, "high": 7.646, "low": 7.571, "close": 7.633, "volume": 946.4, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 7.565, "high": 7.577, "low": 7.528, "close": 7.577, "volume": 1330.5, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 7.561, "high": 7.667, "low": 7.542, "close": 7.637, "volume": 773.4, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 7.621, "high": 7.621, "low": 7.551, "close": 7.565, "volume": 119.8, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 7.649, "high": 7.727, "low": 7.646, "close": 7.727, "volume": 119.7, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 7.727, "high": 7.73, "low": 7.721, "close": 7.721, "volume": 32.1, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 7.672, "high": 7.71, "low": 7.672, "close": 7.694, "volume": 34.2, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 7.694, "high": 7.7, "low": 7.694, "close": 7.694, "volume": 158.5, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 7.654, "high": 7.718, "low": 7.654, "close": 7.718, "volume": 100.4, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 7.693, "high": 7.702, "low": 7.693, "close": 7.702, "volume": 28.5, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 7.628, "high": 7.63, "low": 7.624, "close": 7.627, "volume": 86.9, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 7.653, "high": 7.746, "low": 7.653, "close": 7.746, "volume": 110.4, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 7.746, "high": 7.776, "low": 7.746, "close": 7.776, "volume": 128.6, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 7.778, "high": 7.821, "low": 7.769, "close": 7.813, "volume": 389.6, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 7.774, "high": 7.774, "low": 7.774, "close": 7.774, "volume": 24.3, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 7.824, "high": 7.825, "low": 7.818, "close": 7.818, "volume": 10.6, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 7.805, "high": 7.805, "low": 7.732, "close": 7.758, "volume": 61.7, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 7.721, "high": 7.721, "low": 7.634, "close": 7.721, "volume": 257.3, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 7.722, "high": 7.744, "low": 7.7, "close": 7.744, "volume": 57.8, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 7.736, "high": 7.766, "low": 7.736, "close": 7.766, "volume": 6.5, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 7.772, "high": 7.779, "low": 7.737, "close": 7.737, "volume": 117.0, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 7.717, "high": 7.732, "low": 7.656, "close": 7.723, "volume": 49.3, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 7.694, "high": 7.696, "low": 7.65, "close": 7.666, "volume": 269.3, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 7.629, "high": 7.629, "low": 7.608, "close": 7.617, "volume": 113.3, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 7.632, "high": 7.656, "low": 7.589, "close": 7.589, "volume": 145.5, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 7.588, "high": 7.709, "low": 7.558, "close": 7.709, "volume": 110.9, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 7.724, "high": 7.738, "low": 7.688, "close": 7.733, "volume": 351.7, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 7.733, "high": 7.733, "low": 7.733, "close": 7.733, "volume": 0.0, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 7.628, "high": 7.628, "low": 7.628, "close": 7.628, "volume": 6.2, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 7.634, "high": 7.668, "low": 7.633, "close": 7.637, "volume": 81.2, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 7.624, "high": 7.636, "low": 7.616, "close": 7.635, "volume": 395.0, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 7.621, "high": 7.628, "low": 7.62, "close": 7.62, "volume": 96.6, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 7.619, "high": 7.619, "low": 7.588, "close": 7.588, "volume": 24.2, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 7.58, "high": 7.626, "low": 7.565, "close": 7.565, "volume": 46.6, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 7.554, "high": 7.593, "low": 7.554, "close": 7.567, "volume": 42.9, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 7.609, "high": 7.609, "low": 7.609, "close": 7.609, "volume": 9.9, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 7.593, "high": 7.593, "low": 7.593, "close": 7.593, "volume": 8.7, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 7.649, "high": 7.649, "low": 7.649, "close": 7.649, "volume": 26.2, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 7.589, "high": 7.589, "low": 7.557, "close": 7.557, "volume": 46.6, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 7.566, "high": 7.566, "low": 7.38, "close": 7.441, "volume": 1143.9, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 7.403, "high": 7.403, "low": 7.251, "close": 7.251, "volume": 500.8, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 7.279, "high": 7.353, "low": 7.227, "close": 7.353, "volume": 205.5, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 7.343, "high": 7.345, "low": 7.33, "close": 7.33, "volume": 25.8, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 7.301, "high": 7.355, "low": 7.289, "close": 7.355, "volume": 237.0, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 7.369, "high": 7.402, "low": 7.355, "close": 7.382, "volume": 215.8, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 7.359, "high": 7.425, "low": 7.357, "close": 7.425, "volume": 291.2, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 7.431, "high": 7.495, "low": 7.431, "close": 7.492, "volume": 176.2, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 7.498, "high": 7.537, "low": 7.406, "close": 7.406, "volume": 140.5, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 7.407, "high": 7.435, "low": 7.399, "close": 7.425, "volume": 71.7, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 7.409, "high": 7.427, "low": 7.401, "close": 7.427, "volume": 47.9, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 7.447, "high": 7.524, "low": 7.436, "close": 7.524, "volume": 590.3, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 7.506, "high": 7.506, "low": 7.487, "close": 7.487, "volume": 46.3, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 7.421, "high": 7.426, "low": 7.399, "close": 7.399, "volume": 143.7, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 7.39, "high": 7.39, "low": 7.297, "close": 7.339, "volume": 286.0, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 7.3, "high": 7.3, "low": 7.27, "close": 7.29, "volume": 175.5, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 7.29, "high": 7.29, "low": 7.273, "close": 7.273, "volume": 262.3, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 7.282, "high": 7.282, "low": 7.282, "close": 7.282, "volume": 22.5, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 7.273, "high": 7.283, "low": 7.234, "close": 7.239, "volume": 887.8, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 7.288, "high": 7.288, "low": 7.258, "close": 7.259, "volume": 22.3, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 7.288, "high": 7.319, "low": 7.288, "close": 7.319, "volume": 364.8, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 7.345, "high": 7.347, "low": 7.341, "close": 7.341, "volume": 12.1, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 7.344, "high": 7.346, "low": 7.344, "close": 7.346, "volume": 13.4, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 7.326, "high": 7.326, "low": 7.268, "close": 7.268, "volume": 99.2, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 7.299, "high": 7.301, "low": 7.299, "close": 7.301, "volume": 7.3, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 7.27, "high": 7.27, "low": 7.27, "close": 7.27, "volume": 687.7, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 7.27, "high": 7.27, "low": 7.27, "close": 7.27, "volume": 0.0, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 7.251, "high": 7.251, "low": 7.21, "close": 7.21, "volume": 68.3, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 7.263, "high": 7.277, "low": 7.263, "close": 7.277, "volume": 50.0, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 7.307, "high": 7.347, "low": 7.307, "close": 7.347, "volume": 20.8, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 7.341, "high": 7.431, "low": 7.31, "close": 7.377, "volume": 599.5, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 7.377, "high": 7.377, "low": 7.228, "close": 7.228, "volume": 255.3, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 7.218, "high": 7.229, "low": 7.167, "close": 7.227, "volume": 325.4, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 7.206, "high": 7.221, "low": 7.136, "close": 7.136, "volume": 281.3, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 7.134, "high": 7.178, "low": 7.086, "close": 7.178, "volume": 920.5, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 7.191, "high": 7.194, "low": 7.182, "close": 7.183, "volume": 197.8, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 7.171, "high": 7.171, "low": 7.171, "close": 7.171, "volume": 33.2, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 7.169, "high": 7.337, "low": 7.169, "close": 7.337, "volume": 1685.0, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 7.291, "high": 7.309, "low": 7.291, "close": 7.306, "volume": 84.9, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 7.311, "high": 7.311, "low": 7.275, "close": 7.279, "volume": 65.1, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 7.283, "high": 7.283, "low": 7.279, "close": 7.283, "volume": 39.2, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 7.283, "high": 7.283, "low": 7.283, "close": 7.283, "volume": 0.0, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 7.283, "high": 7.283, "low": 7.283, "close": 7.283, "volume": 0.0, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 7.214, "high": 7.214, "low": 7.214, "close": 7.214, "volume": 6.6, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 7.243, "high": 7.243, "low": 7.232, "close": 7.241, "volume": 400.8, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 7.241, "high": 7.241, "low": 7.241, "close": 7.241, "volume": 0.0, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 7.221, "high": 7.221, "low": 7.221, "close": 7.221, "volume": 1.4, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 7.214, "high": 7.214, "low": 7.213, "close": 7.213, "volume": 55.4, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 7.19, "high": 7.19, "low": 7.19, "close": 7.19, "volume": 13.9, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 7.19, "high": 7.19, "low": 7.19, "close": 7.19, "volume": 0.0, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 7.242, "high": 7.242, "low": 7.242, "close": 7.242, "volume": 1.8, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 7.224, "high": 7.224, "low": 7.224, "close": 7.224, "volume": 21.5, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 8.9, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 7.217, "high": 7.237, "low": 7.217, "close": 7.237, "volume": 862.7, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 7.235, "high": 7.235, "low": 7.235, "close": 7.235, "volume": 8.8, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 7.235, "high": 7.235, "low": 7.235, "close": 7.235, "volume": 0.0, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 7.235, "high": 7.235, "low": 7.235, "close": 7.235, "volume": 0.0, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 7.293, "high": 7.293, "low": 7.293, "close": 7.293, "volume": 0.2, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 7.287, "high": 7.302, "low": 7.285, "close": 7.302, "volume": 468.0, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 7.283, "high": 7.307, "low": 7.283, "close": 7.307, "volume": 44.4, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 7.343, "high": 7.369, "low": 7.343, "close": 7.369, "volume": 139.3, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 7.374, "high": 7.382, "low": 7.374, "close": 7.382, "volume": 72.7, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 7.383, "high": 7.458, "low": 7.383, "close": 7.432, "volume": 191.4, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 7.407, "high": 7.432, "low": 7.407, "close": 7.432, "volume": 11.9, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 7.432, "high": 7.432, "low": 7.432, "close": 7.432, "volume": 0.0, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 7.401, "high": 7.412, "low": 7.362, "close": 7.373, "volume": 275.2, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 7.394, "high": 7.394, "low": 7.394, "close": 7.394, "volume": 22.6, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 7.379, "high": 7.379, "low": 7.379, "close": 7.379, "volume": 51.5, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 7.364, "high": 7.393, "low": 7.364, "close": 7.379, "volume": 181.5, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 7.369, "high": 7.395, "low": 7.369, "close": 7.395, "volume": 82.6, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 7.403, "high": 7.403, "low": 7.403, "close": 7.403, "volume": 4.7, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 7.415, "high": 7.415, "low": 7.415, "close": 7.415, "volume": 25.7, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 7.421, "high": 7.421, "low": 7.42, "close": 7.42, "volume": 15.9, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 7.391, "high": 7.391, "low": 7.391, "close": 7.391, "volume": 24.8, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 7.44, "high": 7.465, "low": 7.44, "close": 7.465, "volume": 89.4, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 7.465, "high": 7.465, "low": 7.465, "close": 7.465, "volume": 0.0, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 7.472, "high": 7.472, "low": 7.444, "close": 7.444, "volume": 35.9, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 7.482, "high": 7.498, "low": 7.482, "close": 7.498, "volume": 65.9, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 7.498, "high": 7.498, "low": 7.498, "close": 7.498, "volume": 0.0, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 7.408, "high": 7.408, "low": 7.39, "close": 7.39, "volume": 123.3, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 7.374, "high": 7.374, "low": 7.337, "close": 7.337, "volume": 231.9, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 7.347, "high": 7.361, "low": 7.344, "close": 7.344, "volume": 102.5, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 7.358, "high": 7.358, "low": 7.282, "close": 7.282, "volume": 268.7, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 7.264, "high": 7.264, "low": 7.188, "close": 7.188, "volume": 310.6, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 7.18, "high": 7.233, "low": 7.137, "close": 7.199, "volume": 554.8, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 7.164, "high": 7.211, "low": 7.141, "close": 7.208, "volume": 704.0, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 7.208, "high": 7.208, "low": 7.208, "close": 7.208, "volume": 0.0, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 7.209, "high": 7.209, "low": 7.204, "close": 7.204, "volume": 114.6, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 7.22, "high": 7.22, "low": 7.191, "close": 7.197, "volume": 943.2, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 7.207, "high": 7.215, "low": 7.205, "close": 7.205, "volume": 970.5, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 7.128, "high": 7.128, "low": 7.107, "close": 7.107, "volume": 191.8, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 7.155, "high": 7.233, "low": 7.155, "close": 7.233, "volume": 71.6, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 7.27, "high": 7.31, "low": 7.249, "close": 7.263, "volume": 1441.1, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 7.259, "high": 7.259, "low": 7.229, "close": 7.236, "volume": 157.1, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 7.233, "high": 7.233, "low": 7.17, "close": 7.17, "volume": 42.7, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 7.243, "high": 7.284, "low": 7.233, "close": 7.284, "volume": 164.8, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 7.289, "high": 7.337, "low": 7.289, "close": 7.337, "volume": 34.9, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 7.337, "high": 7.369, "low": 7.323, "close": 7.327, "volume": 182.5, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 7.306, "high": 7.327, "low": 7.306, "close": 7.327, "volume": 34.4, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 7.31, "high": 7.31, "low": 7.264, "close": 7.281, "volume": 66.0, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 7.289, "high": 7.289, "low": 7.289, "close": 7.289, "volume": 4.1, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 7.277, "high": 7.277, "low": 7.248, "close": 7.248, "volume": 16.0, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 7.295, "high": 7.295, "low": 7.283, "close": 7.283, "volume": 27.4, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 7.3, "high": 7.345, "low": 7.3, "close": 7.333, "volume": 117.3, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 7.273, "high": 7.284, "low": 7.212, "close": 7.212, "volume": 908.7, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 7.241, "high": 7.314, "low": 7.241, "close": 7.314, "volume": 406.4, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 7.264, "high": 7.279, "low": 7.262, "close": 7.266, "volume": 50.9, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 7.256, "high": 7.312, "low": 7.256, "close": 7.306, "volume": 165.5, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 7.286, "high": 7.287, "low": 7.267, "close": 7.281, "volume": 59.5, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 7.262, "high": 7.264, "low": 7.219, "close": 7.238, "volume": 382.8, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 7.234, "high": 7.237, "low": 7.18, "close": 7.18, "volume": 567.6, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 7.177, "high": 7.177, "low": 7.14, "close": 7.161, "volume": 448.7, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 7.138, "high": 7.144, "low": 7.125, "close": 7.144, "volume": 101.9, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 7.12, "high": 7.12, "low": 7.095, "close": 7.095, "volume": 177.3, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 7.134, "high": 7.143, "low": 7.096, "close": 7.108, "volume": 54.8, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 7.108, "high": 7.132, "low": 7.093, "close": 7.126, "volume": 553.5, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 7.13, "high": 7.13, "low": 7.097, "close": 7.097, "volume": 82.8, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 7.103, "high": 7.116, "low": 7.103, "close": 7.116, "volume": 106.9, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 7.107, "high": 7.107, "low": 7.069, "close": 7.075, "volume": 294.7, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 7.066, "high": 7.066, "low": 7.03, "close": 7.03, "volume": 865.4, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 7.032, "high": 7.064, "low": 7.012, "close": 7.064, "volume": 132.6, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 7.069, "high": 7.088, "low": 7.069, "close": 7.088, "volume": 16.8, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 7.124, "high": 7.124, "low": 7.124, "close": 7.124, "volume": 6.8, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 7.073, "high": 7.073, "low": 7.073, "close": 7.073, "volume": 6.8, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 7.08, "high": 7.111, "low": 7.076, "close": 7.111, "volume": 225.5, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 7.099, "high": 7.109, "low": 7.087, "close": 7.087, "volume": 150.4, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 7.132, "high": 7.132, "low": 7.132, "close": 7.132, "volume": 9.1, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 7.151, "high": 7.193, "low": 7.151, "close": 7.193, "volume": 85.0, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 7.197, "high": 7.272, "low": 7.197, "close": 7.272, "volume": 359.7, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 7.274, "high": 7.382, "low": 7.274, "close": 7.382, "volume": 776.7, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 7.394, "high": 7.464, "low": 7.381, "close": 7.464, "volume": 286.4, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 7.398, "high": 7.398, "low": 7.389, "close": 7.391, "volume": 116.4, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 7.434, "high": 7.464, "low": 7.426, "close": 7.426, "volume": 199.9, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 7.417, "high": 7.424, "low": 7.383, "close": 7.424, "volume": 186.2, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 7.44, "high": 7.44, "low": 7.385, "close": 7.385, "volume": 62.3, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 7.397, "high": 7.397, "low": 7.368, "close": 7.391, "volume": 909.3, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 7.381, "high": 7.42, "low": 7.374, "close": 7.42, "volume": 357.6, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 7.392, "high": 7.404, "low": 7.392, "close": 7.404, "volume": 47.0, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 7.433, "high": 7.482, "low": 7.43, "close": 7.459, "volume": 307.7, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 7.49, "high": 7.56, "low": 7.49, "close": 7.54, "volume": 1869.4, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 7.521, "high": 7.521, "low": 7.519, "close": 7.519, "volume": 63.5, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 7.501, "high": 7.502, "low": 7.493, "close": 7.502, "volume": 460.9, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 7.528, "high": 7.61, "low": 7.528, "close": 7.61, "volume": 891.1, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 7.577, "high": 7.577, "low": 7.529, "close": 7.565, "volume": 35.3, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 7.58, "high": 7.7, "low": 7.58, "close": 7.65, "volume": 944.0, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 7.644, "high": 7.644, "low": 7.557, "close": 7.569, "volume": 344.7, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 7.588, "high": 7.588, "low": 7.588, "close": 7.588, "volume": 22.8, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 7.575, "high": 7.575, "low": 7.504, "close": 7.504, "volume": 337.5, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 7.519, "high": 7.537, "low": 7.511, "close": 7.537, "volume": 396.7, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 7.542, "high": 7.554, "low": 7.541, "close": 7.541, "volume": 202.1, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 7.502, "high": 7.532, "low": 7.496, "close": 7.532, "volume": 25.0, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 7.493, "high": 7.493, "low": 7.489, "close": 7.489, "volume": 13.3, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 7.505, "high": 7.565, "low": 7.505, "close": 7.565, "volume": 120.3, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 7.589, "high": 7.654, "low": 7.589, "close": 7.607, "volume": 2276.2, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 7.607, "high": 7.607, "low": 7.607, "close": 7.607, "volume": 0.0, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 7.613, "high": 7.637, "low": 7.613, "close": 7.637, "volume": 82.9, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 7.647, "high": 7.647, "low": 7.624, "close": 7.624, "volume": 42.7, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 7.623, "high": 7.623, "low": 7.623, "close": 7.623, "volume": 1.1, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 7.658, "high": 7.666, "low": 7.658, "close": 7.666, "volume": 688.8, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 7.653, "high": 7.653, "low": 7.61, "close": 7.61, "volume": 60.6, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 7.627, "high": 7.627, "low": 7.614, "close": 7.614, "volume": 138.9, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 7.648, "high": 7.648, "low": 7.648, "close": 7.648, "volume": 0.5, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 7.672, "high": 7.672, "low": 7.666, "close": 7.666, "volume": 58.8, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 7.656, "high": 7.656, "low": 7.644, "close": 7.644, "volume": 674.5, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 7.619, "high": 7.634, "low": 7.618, "close": 7.63, "volume": 90.3, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 7.569, "high": 7.569, "low": 7.56, "close": 7.56, "volume": 28.2, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 7.567, "high": 7.567, "low": 7.53, "close": 7.55, "volume": 120.2, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 7.527, "high": 7.527, "low": 7.52, "close": 7.52, "volume": 32.4, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 7.514, "high": 7.514, "low": 7.499, "close": 7.499, "volume": 43.4, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 7.508, "high": 7.519, "low": 7.508, "close": 7.519, "volume": 22.0, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 7.506, "high": 7.506, "low": 7.506, "close": 7.506, "volume": 150.0, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 7.498, "high": 7.498, "low": 7.498, "close": 7.498, "volume": 22.6, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 7.498, "high": 7.498, "low": 7.498, "close": 7.498, "volume": 0.0, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 7.498, "high": 7.498, "low": 7.498, "close": 7.498, "volume": 0.0, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 7.531, "high": 7.531, "low": 7.494, "close": 7.494, "volume": 264.8, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 7.51, "high": 7.529, "low": 7.51, "close": 7.529, "volume": 72.4, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 7.517, "high": 7.517, "low": 7.496, "close": 7.496, "volume": 160.5, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 7.495, "high": 7.495, "low": 7.484, "close": 7.484, "volume": 71.4, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 7.48, "high": 7.48, "low": 7.426, "close": 7.426, "volume": 258.3, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 7.41, "high": 7.431, "low": 7.399, "close": 7.431, "volume": 1059.8, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 7.4, "high": 7.4, "low": 7.4, "close": 7.4, "volume": 249.2, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 7.392, "high": 7.392, "low": 7.296, "close": 7.296, "volume": 289.3, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 7.29, "high": 7.334, "low": 7.251, "close": 7.332, "volume": 1364.1, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 7.321, "high": 7.321, "low": 7.302, "close": 7.311, "volume": 7.5, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 7.31, "high": 7.31, "low": 7.31, "close": 7.31, "volume": 66.3, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 7.342, "high": 7.345, "low": 7.335, "close": 7.335, "volume": 108.9, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 7.326, "high": 7.329, "low": 7.318, "close": 7.318, "volume": 10.0, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 7.298, "high": 7.298, "low": 7.297, "close": 7.297, "volume": 44.8, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 7.326, "high": 7.326, "low": 7.297, "close": 7.297, "volume": 951.8, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 7.307, "high": 7.321, "low": 7.305, "close": 7.316, "volume": 1650.9, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 7.337, "high": 7.379, "low": 7.331, "close": 7.379, "volume": 1695.5, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 7.381, "high": 7.423, "low": 7.381, "close": 7.423, "volume": 220.1, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 7.405, "high": 7.435, "low": 7.405, "close": 7.421, "volume": 237.1, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 7.412, "high": 7.414, "low": 7.4, "close": 7.413, "volume": 294.4, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 7.437, "high": 7.442, "low": 7.437, "close": 7.442, "volume": 32.5, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 7.367, "high": 7.367, "low": 7.367, "close": 7.367, "volume": 29.0, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 7.372, "high": 7.373, "low": 7.324, "close": 7.324, "volume": 56.2, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 7.347, "high": 7.357, "low": 7.347, "close": 7.354, "volume": 60.5, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 7.419, "high": 7.436, "low": 7.243, "close": 7.34, "volume": 267.5, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 7.345, "high": 7.449, "low": 7.345, "close": 7.417, "volume": 221.6, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 7.405, "high": 7.405, "low": 7.405, "close": 7.405, "volume": 8.8, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 7.325, "high": 7.325, "low": 7.282, "close": 7.305, "volume": 197.5, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 7.281, "high": 7.281, "low": 7.234, "close": 7.234, "volume": 431.4, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 7.229, "high": 7.238, "low": 7.137, "close": 7.137, "volume": 1050.2, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 7.133, "high": 7.133, "low": 6.25, "close": 6.648, "volume": 6182.9, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 6.66, "high": 6.749, "low": 6.62, "close": 6.738, "volume": 630.2, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 6.715, "high": 6.782, "low": 6.715, "close": 6.782, "volume": 578.2, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 6.791, "high": 6.868, "low": 6.791, "close": 6.851, "volume": 225.8, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 6.84, "high": 6.84, "low": 6.84, "close": 6.84, "volume": 29.2, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 6.873, "high": 6.897, "low": 6.873, "close": 6.897, "volume": 75.5, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 6.87, "high": 6.87, "low": 6.833, "close": 6.848, "volume": 37.6, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 6.847, "high": 6.847, "low": 6.847, "close": 6.847, "volume": 0.4, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 6.874, "high": 6.874, "low": 6.874, "close": 6.874, "volume": 3.6, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 6.858, "high": 6.906, "low": 6.858, "close": 6.906, "volume": 118.0, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 6.877, "high": 6.905, "low": 6.853, "close": 6.88, "volume": 317.9, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 7.5, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 6.825, "high": 6.851, "low": 6.825, "close": 6.851, "volume": 31.4, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 6.851, "high": 6.851, "low": 6.851, "close": 6.851, "volume": 0.0, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 6.855, "high": 6.855, "low": 6.832, "close": 6.832, "volume": 83.3, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 6.823, "high": 6.823, "low": 6.823, "close": 6.823, "volume": 20.4, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 6.804, "high": 6.804, "low": 6.787, "close": 6.787, "volume": 59.9, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 6.778, "high": 6.791, "low": 6.68, "close": 6.69, "volume": 3104.0, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 6.676, "high": 6.676, "low": 6.67, "close": 6.676, "volume": 112.5, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 6.662, "high": 6.68, "low": 6.596, "close": 6.68, "volume": 331.7, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 6.638, "high": 6.703, "low": 6.638, "close": 6.703, "volume": 416.8, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 6.681, "high": 6.681, "low": 6.664, "close": 6.664, "volume": 10.7, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 6.617, "high": 6.617, "low": 6.587, "close": 6.595, "volume": 36.6, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 6.575, "high": 6.575, "low": 6.511, "close": 6.511, "volume": 489.0, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 6.6, "high": 6.629, "low": 6.6, "close": 6.615, "volume": 57.8, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 6.615, "high": 6.615, "low": 6.615, "close": 6.615, "volume": 0.0, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 6.566, "high": 6.566, "low": 6.566, "close": 6.566, "volume": 0.8, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 6.538, "high": 6.538, "low": 6.538, "close": 6.538, "volume": 1.1, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 6.538, "high": 6.541, "low": 6.484, "close": 6.536, "volume": 102.1, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 6.561, "high": 6.568, "low": 6.561, "close": 6.568, "volume": 62.0, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 6.578, "high": 6.655, "low": 6.568, "close": 6.655, "volume": 125.9, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 6.661, "high": 6.682, "low": 6.643, "close": 6.643, "volume": 97.1, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 6.59, "high": 6.59, "low": 6.575, "close": 6.575, "volume": 56.7, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 6.623, "high": 6.623, "low": 6.623, "close": 6.623, "volume": 5.0, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 6.602, "high": 6.613, "low": 6.602, "close": 6.613, "volume": 1.5, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 6.6, "high": 6.62, "low": 6.555, "close": 6.62, "volume": 56.1, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 6.635, "high": 6.667, "low": 6.614, "close": 6.614, "volume": 77.0, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 6.622, "high": 6.622, "low": 6.622, "close": 6.622, "volume": 9.0, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 6.618, "high": 6.618, "low": 6.618, "close": 6.618, "volume": 1.8, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 6.633, "high": 6.633, "low": 6.633, "close": 6.633, "volume": 5.5, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 6.633, "high": 6.633, "low": 6.633, "close": 6.633, "volume": 0.0, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 6.556, "high": 6.556, "low": 6.55, "close": 6.55, "volume": 50.6, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 6.536, "high": 6.543, "low": 6.536, "close": 6.543, "volume": 35.3, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 6.585, "high": 6.628, "low": 6.522, "close": 6.623, "volume": 435.3, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 6.594, "high": 6.594, "low": 6.575, "close": 6.578, "volume": 123.0, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 6.579, "high": 6.586, "low": 6.578, "close": 6.586, "volume": 78.3, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 6.625, "high": 6.625, "low": 6.625, "close": 6.625, "volume": 2.0, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 6.625, "high": 6.625, "low": 6.625, "close": 6.625, "volume": 6.5, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 6.629, "high": 6.63, "low": 6.629, "close": 6.63, "volume": 2513.9, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 6.635, "high": 6.65, "low": 6.635, "close": 6.65, "volume": 23.5, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 6.654, "high": 6.654, "low": 6.606, "close": 6.606, "volume": 279.9, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 6.606, "high": 6.606, "low": 6.606, "close": 6.606, "volume": 0.0, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 6.59, "high": 6.59, "low": 6.581, "close": 6.581, "volume": 687.7, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 6.583, "high": 6.587, "low": 6.575, "close": 6.575, "volume": 662.6, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 6.573, "high": 6.58, "low": 6.53, "close": 6.53, "volume": 100.9, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 6.543, "high": 6.543, "low": 6.543, "close": 6.543, "volume": 0.8, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 6.53, "high": 6.54, "low": 6.515, "close": 6.515, "volume": 52.8, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 6.513, "high": 6.522, "low": 6.484, "close": 6.484, "volume": 591.7, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 6.476, "high": 6.486, "low": 6.446, "close": 6.486, "volume": 159.3, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 6.48, "high": 6.484, "low": 6.437, "close": 6.452, "volume": 292.9, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 6.434, "high": 6.436, "low": 6.418, "close": 6.436, "volume": 260.8, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 6.415, "high": 6.415, "low": 6.359, "close": 6.359, "volume": 129.6, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 6.39, "high": 6.468, "low": 6.39, "close": 6.468, "volume": 117.6, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 6.463, "high": 6.463, "low": 6.434, "close": 6.434, "volume": 57.0, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 6.47, "high": 6.47, "low": 6.47, "close": 6.47, "volume": 46.0, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 6.47, "high": 6.47, "low": 6.47, "close": 6.47, "volume": 23.2, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 6.456, "high": 6.456, "low": 6.395, "close": 6.395, "volume": 112.0, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 6.388, "high": 6.415, "low": 6.365, "close": 6.407, "volume": 1698.8, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 6.395, "high": 6.443, "low": 6.368, "close": 6.443, "volume": 5060.3, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 6.449, "high": 6.626, "low": 6.449, "close": 6.606, "volume": 561.2, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 6.615, "high": 6.615, "low": 6.522, "close": 6.568, "volume": 378.2, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 6.568, "high": 6.568, "low": 6.568, "close": 6.568, "volume": 0.0, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 6.568, "high": 6.568, "low": 6.517, "close": 6.528, "volume": 17.7, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 6.515, "high": 6.515, "low": 6.398, "close": 6.398, "volume": 478.5, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 6.401, "high": 6.412, "low": 6.346, "close": 6.412, "volume": 224.8, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 6.399, "high": 6.399, "low": 6.391, "close": 6.391, "volume": 24.0, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 6.391, "high": 6.391, "low": 6.391, "close": 6.391, "volume": 0.0, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 6.364, "high": 6.385, "low": 6.364, "close": 6.385, "volume": 396.2, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 6.396, "high": 6.397, "low": 6.362, "close": 6.362, "volume": 74.4, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 6.373, "high": 6.373, "low": 6.199, "close": 6.249, "volume": 2952.1, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 6.261, "high": 6.303, "low": 6.162, "close": 6.242, "volume": 1027.3, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 6.233, "high": 6.259, "low": 6.196, "close": 6.219, "volume": 280.1, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 6.218, "high": 6.218, "low": 6.148, "close": 6.188, "volume": 304.1, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 6.191, "high": 6.223, "low": 6.191, "close": 6.217, "volume": 71.2, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 6.242, "high": 6.252, "low": 6.196, "close": 6.196, "volume": 31.7, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 6.211, "high": 6.211, "low": 6.192, "close": 6.205, "volume": 53.8, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 6.217, "high": 6.231, "low": 6.217, "close": 6.231, "volume": 15.3, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 6.196, "high": 6.199, "low": 6.194, "close": 6.194, "volume": 28.3, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 6.181, "high": 6.244, "low": 6.181, "close": 6.244, "volume": 158.7, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 6.192, "high": 6.194, "low": 6.192, "close": 6.194, "volume": 51.5, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 6.192, "high": 6.199, "low": 6.154, "close": 6.181, "volume": 42.1, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 6.142, "high": 6.188, "low": 6.079, "close": 6.079, "volume": 873.2, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 6.099, "high": 6.14, "low": 6.095, "close": 6.14, "volume": 179.7, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 6.158, "high": 6.179, "low": 6.02, "close": 6.077, "volume": 784.9, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 6.077, "high": 6.152, "low": 6.064, "close": 6.079, "volume": 162.8, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 6.085, "high": 6.116, "low": 6.02, "close": 6.116, "volume": 117.2, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 6.097, "high": 6.132, "low": 6.097, "close": 6.128, "volume": 119.5, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 6.134, "high": 6.134, "low": 6.133, "close": 6.133, "volume": 1001.5, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 6.133, "high": 6.133, "low": 6.133, "close": 6.133, "volume": 0.0, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 6.147, "high": 6.158, "low": 6.147, "close": 6.158, "volume": 27.5, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 6.16, "high": 6.164, "low": 6.094, "close": 6.094, "volume": 152.7, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 6.069, "high": 6.069, "low": 6.056, "close": 6.069, "volume": 145.9, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 6.038, "high": 6.038, "low": 6.018, "close": 6.018, "volume": 43.7, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 6.007, "high": 6.007, "low": 5.883, "close": 5.962, "volume": 956.7, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 5.967, "high": 6.067, "low": 5.962, "close": 6.067, "volume": 356.0, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 6.071, "high": 6.127, "low": 6.071, "close": 6.127, "volume": 288.9, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 6.133, "high": 6.164, "low": 6.133, "close": 6.164, "volume": 55.1, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 6.14, "high": 6.14, "low": 6.14, "close": 6.14, "volume": 1.4, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 6.15, "high": 6.18, "low": 6.15, "close": 6.154, "volume": 103.4, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 6.159, "high": 6.159, "low": 6.159, "close": 6.159, "volume": 1.0, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 6.175, "high": 6.21, "low": 6.17, "close": 6.17, "volume": 152.5, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 6.132, "high": 6.132, "low": 6.131, "close": 6.131, "volume": 26.1, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 6.213, "high": 6.242, "low": 6.213, "close": 6.233, "volume": 301.0, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 6.233, "high": 6.233, "low": 6.233, "close": 6.233, "volume": 0.0, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 6.204, "high": 6.581, "low": 6.204, "close": 6.581, "volume": 1159.5, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 6.599, "high": 6.706, "low": 6.563, "close": 6.563, "volume": 880.9, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 6.596, "high": 6.669, "low": 6.596, "close": 6.669, "volume": 27.7, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 6.643, "high": 6.643, "low": 6.555, "close": 6.555, "volume": 97.2, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 6.554, "high": 6.586, "low": 6.536, "close": 6.586, "volume": 81.9, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 6.585, "high": 6.585, "low": 6.579, "close": 6.579, "volume": 56.2, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 6.536, "high": 6.583, "low": 6.429, "close": 6.456, "volume": 617.2, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 6.469, "high": 6.576, "low": 6.28, "close": 6.303, "volume": 505.4, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 6.299, "high": 6.404, "low": 6.299, "close": 6.404, "volume": 80.2, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 6.426, "high": 6.435, "low": 6.339, "close": 6.339, "volume": 98.0, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 6.339, "high": 6.339, "low": 6.339, "close": 6.339, "volume": 0.0, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 6.339, "high": 6.339, "low": 6.339, "close": 6.339, "volume": 0.0, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 6.339, "high": 6.339, "low": 6.339, "close": 6.339, "volume": 0.0, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 6.341, "high": 6.341, "low": 6.282, "close": 6.282, "volume": 29.3, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 6.274, "high": 6.286, "low": 6.204, "close": 6.204, "volume": 308.6, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 6.187, "high": 6.187, "low": 6.1, "close": 6.148, "volume": 843.4, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 6.179, "high": 6.21, "low": 6.179, "close": 6.21, "volume": 25.6, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 6.181, "high": 6.181, "low": 6.181, "close": 6.181, "volume": 59.5, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 6.159, "high": 6.159, "low": 6.131, "close": 6.131, "volume": 29.2, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 6.128, "high": 6.141, "low": 6.128, "close": 6.141, "volume": 2.2, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 6.131, "high": 6.148, "low": 6.128, "close": 6.128, "volume": 10.3, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 6.128, "high": 6.128, "low": 6.094, "close": 6.094, "volume": 31.9, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 6.135, "high": 6.135, "low": 6.135, "close": 6.135, "volume": 9.8, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 6.167, "high": 6.179, "low": 6.167, "close": 6.179, "volume": 79.9, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 6.202, "high": 6.29, "low": 6.131, "close": 6.131, "volume": 129.7, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 6.126, "high": 6.242, "low": 6.119, "close": 6.242, "volume": 47.5, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 6.252, "high": 6.259, "low": 6.252, "close": 6.259, "volume": 12.6, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 6.168, "high": 6.168, "low": 6.049, "close": 6.069, "volume": 368.2, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 6.042, "high": 6.103, "low": 6.034, "close": 6.089, "volume": 138.4, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 6.089, "high": 6.089, "low": 6.089, "close": 6.089, "volume": 0.0, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 6.092, "high": 6.092, "low": 6.092, "close": 6.092, "volume": 3.5, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 6.072, "high": 6.072, "low": 6.072, "close": 6.072, "volume": 141.9, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 6.033, "high": 6.033, "low": 5.911, "close": 5.911, "volume": 327.0, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 5.907, "high": 5.923, "low": 5.867, "close": 5.923, "volume": 140.6, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 5.916, "high": 5.923, "low": 5.873, "close": 5.923, "volume": 1297.9, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 5.873, "high": 5.921, "low": 5.873, "close": 5.921, "volume": 907.4, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 5.962, "high": 5.962, "low": 5.836, "close": 5.836, "volume": 271.7, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 5.822, "high": 5.921, "low": 5.819, "close": 5.921, "volume": 187.1, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 5.925, "high": 5.962, "low": 5.925, "close": 5.945, "volume": 638.7, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 5.929, "high": 5.929, "low": 5.886, "close": 5.886, "volume": 87.7, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 5.875, "high": 5.875, "low": 5.872, "close": 5.872, "volume": 141.7, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 5.901, "high": 5.901, "low": 5.901, "close": 5.901, "volume": 84.6, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 5.901, "high": 5.901, "low": 5.901, "close": 5.901, "volume": 0.0, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 5.906, "high": 5.968, "low": 5.906, "close": 5.966, "volume": 887.1, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 5.91, "high": 5.95, "low": 5.91, "close": 5.94, "volume": 740.2, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 5.937, "high": 5.979, "low": 5.937, "close": 5.979, "volume": 58.9, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 5.959, "high": 5.991, "low": 5.959, "close": 5.971, "volume": 353.0, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 5.994, "high": 5.994, "low": 5.984, "close": 5.985, "volume": 30.1, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 6.001, "high": 6.001, "low": 5.98, "close": 5.981, "volume": 88.0, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 5.974, "high": 5.981, "low": 5.953, "close": 5.953, "volume": 128.3, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 5.903, "high": 5.903, "low": 5.65, "close": 5.716, "volume": 3000.2, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 5.67, "high": 5.733, "low": 5.641, "close": 5.641, "volume": 93.2, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 5.609, "high": 5.609, "low": 5.499, "close": 5.509, "volume": 1778.6, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 5.515, "high": 5.585, "low": 5.515, "close": 5.531, "volume": 133.7, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 5.5, "high": 5.543, "low": 5.449, "close": 5.508, "volume": 594.3, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 5.502, "high": 5.517, "low": 5.5, "close": 5.5, "volume": 454.1, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 5.5, "high": 5.5, "low": 5.5, "close": 5.5, "volume": 0.0, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 5.562, "high": 5.619, "low": 5.562, "close": 5.568, "volume": 293.5, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 5.547, "high": 5.549, "low": 5.537, "close": 5.537, "volume": 21.7, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 5.562, "high": 5.562, "low": 5.562, "close": 5.562, "volume": 66.3, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 5.582, "high": 5.608, "low": 5.582, "close": 5.608, "volume": 107.8, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 5.563, "high": 5.563, "low": 5.533, "close": 5.533, "volume": 84.3, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 5.553, "high": 5.608, "low": 5.551, "close": 5.608, "volume": 298.6, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 5.62, "high": 5.641, "low": 5.614, "close": 5.614, "volume": 58.7, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 1.4, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 0.0, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 5.645, "high": 5.646, "low": 5.621, "close": 5.621, "volume": 120.3, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 5.63, "high": 5.633, "low": 5.625, "close": 5.633, "volume": 481.0, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 5.617, "high": 5.617, "low": 5.617, "close": 5.617, "volume": 2.7, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 5.63, "high": 5.63, "low": 5.593, "close": 5.604, "volume": 102.2, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 5.633, "high": 5.633, "low": 5.633, "close": 5.633, "volume": 44.3, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 5.645, "high": 5.645, "low": 5.645, "close": 5.645, "volume": 1.7, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 5.635, "high": 5.649, "low": 5.635, "close": 5.649, "volume": 29.1, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 5.642, "high": 5.649, "low": 5.637, "close": 5.637, "volume": 119.7, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 5.623, "high": 5.665, "low": 5.623, "close": 5.665, "volume": 107.6, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 5.67, "high": 5.7, "low": 5.669, "close": 5.676, "volume": 277.1, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 5.664, "high": 5.664, "low": 5.649, "close": 5.649, "volume": 10.7, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 5.661, "high": 5.661, "low": 5.653, "close": 5.653, "volume": 22.6, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 5.653, "high": 5.653, "low": 5.653, "close": 5.653, "volume": 0.0, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 5.625, "high": 5.625, "low": 5.625, "close": 5.625, "volume": 8.9, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 5.593, "high": 5.617, "low": 5.582, "close": 5.617, "volume": 54.4, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 5.598, "high": 5.609, "low": 5.598, "close": 5.609, "volume": 43.8, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 5.602, "high": 5.602, "low": 5.602, "close": 5.602, "volume": 162.3, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 5.62, "high": 5.62, "low": 5.615, "close": 5.615, "volume": 29.1, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 5.571, "high": 5.571, "low": 5.571, "close": 5.571, "volume": 4.6, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 5.565, "high": 5.574, "low": 5.533, "close": 5.573, "volume": 230.6, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 5.573, "high": 5.573, "low": 5.573, "close": 5.573, "volume": 0.0, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 5.542, "high": 5.542, "low": 5.521, "close": 5.521, "volume": 15.3, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 5.52, "high": 5.524, "low": 5.503, "close": 5.503, "volume": 20.9, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 5.592, "high": 5.608, "low": 5.592, "close": 5.608, "volume": 48.6, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 4.4, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 5.634, "high": 5.638, "low": 5.634, "close": 5.638, "volume": 18.9, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 5.638, "high": 5.638, "low": 5.638, "close": 5.638, "volume": 0.0, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 5.638, "high": 5.638, "low": 5.638, "close": 5.638, "volume": 0.0, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 5.638, "high": 5.638, "low": 5.638, "close": 5.638, "volume": 0.0, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 5.646, "high": 5.646, "low": 5.616, "close": 5.616, "volume": 16.1, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 5.616, "high": 5.616, "low": 5.616, "close": 5.616, "volume": 0.0, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 5.616, "high": 5.616, "low": 5.616, "close": 5.616, "volume": 0.0, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 5.66, "high": 5.661, "low": 5.66, "close": 5.661, "volume": 60.3, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 5.661, "high": 5.661, "low": 5.661, "close": 5.661, "volume": 0.0, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 5.641, "high": 5.641, "low": 5.626, "close": 5.626, "volume": 128.3, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 5.649, "high": 5.651, "low": 5.649, "close": 5.651, "volume": 45.2, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 5.651, "high": 5.651, "low": 5.651, "close": 5.651, "volume": 0.0, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 5.654, "high": 5.654, "low": 5.654, "close": 5.654, "volume": 2.5, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 5.65, "high": 5.674, "low": 5.648, "close": 5.674, "volume": 460.3, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 5.644, "high": 5.644, "low": 5.644, "close": 5.644, "volume": 2.6, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 5.689, "high": 5.725, "low": 5.689, "close": 5.708, "volume": 108.6, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 5.703, "high": 5.703, "low": 5.651, "close": 5.652, "volume": 150.8, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 5.644, "high": 5.724, "low": 5.644, "close": 5.697, "volume": 189.9, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 5.651, "high": 5.668, "low": 5.63, "close": 5.63, "volume": 165.1, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 5.63, "high": 5.635, "low": 5.578, "close": 5.584, "volume": 253.4, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 5.571, "high": 5.572, "low": 5.533, "close": 5.541, "volume": 213.9, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 5.552, "high": 5.56, "low": 5.52, "close": 5.547, "volume": 190.1, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 5.554, "high": 5.554, "low": 5.478, "close": 5.478, "volume": 323.1, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 5.469, "high": 5.469, "low": 5.395, "close": 5.395, "volume": 414.1, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 5.39, "high": 5.405, "low": 5.336, "close": 5.375, "volume": 280.1, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 5.333, "high": 5.333, "low": 5.237, "close": 5.264, "volume": 1301.5, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 5.252, "high": 5.291, "low": 5.198, "close": 5.203, "volume": 598.4, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 5.208, "high": 5.25, "low": 5.158, "close": 5.25, "volume": 353.9, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 5.253, "high": 5.273, "low": 5.253, "close": 5.273, "volume": 71.4, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 5.287, "high": 5.304, "low": 5.28, "close": 5.28, "volume": 122.6, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 5.255, "high": 5.255, "low": 5.211, "close": 5.211, "volume": 149.7, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 5.241, "high": 5.274, "low": 5.241, "close": 5.274, "volume": 22.3, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 5.225, "high": 5.228, "low": 5.154, "close": 5.154, "volume": 256.4, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 5.141, "high": 5.224, "low": 5.02, "close": 5.205, "volume": 1278.3, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 5.202, "high": 5.288, "low": 5.202, "close": 5.288, "volume": 1465.7, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 5.289, "high": 5.349, "low": 5.289, "close": 5.307, "volume": 277.3, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 5.353, "high": 5.356, "low": 5.284, "close": 5.284, "volume": 112.3, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 5.241, "high": 5.241, "low": 5.169, "close": 5.169, "volume": 358.8, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 5.155, "high": 5.221, "low": 5.14, "close": 5.216, "volume": 443.0, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 5.181, "high": 5.196, "low": 5.177, "close": 5.191, "volume": 93.6, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 5.183, "high": 5.183, "low": 5.15, "close": 5.181, "volume": 100.1, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 5.18, "high": 5.18, "low": 5.033, "close": 5.075, "volume": 1899.9, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 5.118, "high": 5.118, "low": 4.53, "close": 4.73, "volume": 2529.9, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 4.689, "high": 4.847, "low": 4.653, "close": 4.831, "volume": 4010.6, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 4.828, "high": 4.829, "low": 4.792, "close": 4.792, "volume": 355.3, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 4.772, "high": 4.802, "low": 4.772, "close": 4.802, "volume": 722.2, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 4.854, "high": 4.854, "low": 4.8, "close": 4.8, "volume": 174.6, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 4.859, "high": 4.872, "low": 4.83, "close": 4.844, "volume": 85.7, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 4.813, "high": 4.813, "low": 4.811, "close": 4.811, "volume": 2.9, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 4.801, "high": 4.801, "low": 4.8, "close": 4.8, "volume": 12.6, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 4.763, "high": 4.78, "low": 4.745, "close": 4.745, "volume": 329.9, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 4.739, "high": 4.739, "low": 4.673, "close": 4.673, "volume": 455.2, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 4.677, "high": 4.677, "low": 4.618, "close": 4.675, "volume": 395.5, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 4.635, "high": 4.649, "low": 4.556, "close": 4.556, "volume": 310.8, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 4.553, "high": 4.692, "low": 4.53, "close": 4.6, "volume": 1331.4, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 4.605, "high": 4.613, "low": 4.563, "close": 4.613, "volume": 522.5, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 4.568, "high": 4.568, "low": 4.509, "close": 4.566, "volume": 738.0, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 4.52, "high": 4.52, "low": 4.474, "close": 4.487, "volume": 1131.6, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 4.487, "high": 4.586, "low": 4.457, "close": 4.586, "volume": 963.8, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 4.547, "high": 4.64, "low": 4.54, "close": 4.64, "volume": 290.6, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 4.647, "high": 4.723, "low": 4.647, "close": 4.723, "volume": 354.2, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 4.724, "high": 4.755, "low": 4.71, "close": 4.755, "volume": 349.2, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 4.741, "high": 4.764, "low": 4.721, "close": 4.721, "volume": 2525.2, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 4.721, "high": 4.738, "low": 4.717, "close": 4.738, "volume": 45.9, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 4.683, "high": 4.683, "low": 4.683, "close": 4.683, "volume": 10.5, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 4.765, "high": 4.859, "low": 4.765, "close": 4.78, "volume": 678.3, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 4.828, "high": 4.934, "low": 4.828, "close": 4.934, "volume": 484.8, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 4.922, "high": 4.998, "low": 4.914, "close": 4.985, "volume": 522.5, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 4.979, "high": 5.038, "low": 4.969, "close": 5.013, "volume": 268.4, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 4.995, "high": 5.067, "low": 4.985, "close": 5.067, "volume": 1791.1, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 5.055, "high": 5.083, "low": 5.05, "close": 5.083, "volume": 206.8, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 5.088, "high": 5.094, "low": 5.003, "close": 5.003, "volume": 266.4, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 4.979, "high": 4.979, "low": 4.926, "close": 4.95, "volume": 241.8, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 4.985, "high": 4.985, "low": 4.954, "close": 4.963, "volume": 99.9, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 5.007, "high": 5.031, "low": 4.995, "close": 5.031, "volume": 260.6, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 5.011, "high": 5.011, "low": 4.997, "close": 4.997, "volume": 50.1, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 4.996, "high": 5.056, "low": 4.989, "close": 5.056, "volume": 168.2, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 5.048, "high": 5.062, "low": 5.037, "close": 5.037, "volume": 111.2, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 4.953, "high": 4.953, "low": 4.9, "close": 4.921, "volume": 324.8, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 4.943, "high": 4.943, "low": 4.924, "close": 4.927, "volume": 175.6, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 4.899, "high": 4.991, "low": 4.899, "close": 4.965, "volume": 123.0, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 5.011, "high": 5.099, "low": 5.003, "close": 5.003, "volume": 408.6, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 5.005, "high": 5.005, "low": 5.005, "close": 5.005, "volume": 0.4, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 5.005, "high": 5.013, "low": 4.98, "close": 5.013, "volume": 166.8, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 4.979, "high": 4.979, "low": 4.969, "close": 4.97, "volume": 89.1, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 5.047, "high": 5.048, "low": 5.047, "close": 5.048, "volume": 74.0, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 4.991, "high": 4.991, "low": 4.987, "close": 4.988, "volume": 210.7, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 4.981, "high": 4.982, "low": 4.94, "close": 4.94, "volume": 65.3, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 4.955, "high": 5.036, "low": 4.923, "close": 5.036, "volume": 1368.0, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 5.049, "high": 5.113, "low": 5.04, "close": 5.04, "volume": 236.2, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 4.999, "high": 4.999, "low": 4.975, "close": 4.975, "volume": 61.9, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 5.0, "high": 5.0, "low": 4.993, "close": 4.993, "volume": 8.2, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 5.027, "high": 5.131, "low": 5.018, "close": 5.131, "volume": 1030.9, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 5.133, "high": 5.241, "low": 5.133, "close": 5.241, "volume": 275.7, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 5.241, "high": 5.322, "low": 5.241, "close": 5.264, "volume": 415.8, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 5.273, "high": 5.431, "low": 5.273, "close": 5.399, "volume": 248.2, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 5.431, "high": 5.435, "low": 5.371, "close": 5.371, "volume": 105.8, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 5.399, "high": 5.399, "low": 5.38, "close": 5.38, "volume": 187.4, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 5.358, "high": 5.45, "low": 5.336, "close": 5.45, "volume": 112.1, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 5.448, "high": 5.489, "low": 5.409, "close": 5.429, "volume": 297.9, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 5.425, "high": 5.425, "low": 5.399, "close": 5.399, "volume": 193.6, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 5.366, "high": 5.37, "low": 5.273, "close": 5.34, "volume": 450.1, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 5.329, "high": 5.329, "low": 5.206, "close": 5.263, "volume": 349.9, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 5.27, "high": 5.27, "low": 5.14, "close": 5.14, "volume": 827.2, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 5.135, "high": 5.135, "low": 5.028, "close": 5.05, "volume": 836.2, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 5.102, "high": 5.304, "low": 5.102, "close": 5.304, "volume": 490.9, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 5.304, "high": 5.322, "low": 5.279, "close": 5.322, "volume": 385.9, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 5.329, "high": 5.584, "low": 5.287, "close": 5.328, "volume": 8752.6, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 5.313, "high": 5.317, "low": 5.305, "close": 5.305, "volume": 28.1, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 5.337, "high": 5.337, "low": 5.264, "close": 5.264, "volume": 582.5, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 5.259, "high": 5.259, "low": 5.21, "close": 5.21, "volume": 114.9, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 5.206, "high": 5.206, "low": 5.162, "close": 5.162, "volume": 106.5, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 5.159, "high": 5.159, "low": 5.097, "close": 5.11, "volume": 213.7, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 5.164, "high": 5.25, "low": 5.128, "close": 5.25, "volume": 184.3, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 5.253, "high": 5.273, "low": 5.185, "close": 5.186, "volume": 283.9, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 5.188, "high": 5.245, "low": 5.188, "close": 5.23, "volume": 197.0, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 5.225, "high": 5.304, "low": 5.225, "close": 5.293, "volume": 150.9, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 5.285, "high": 5.343, "low": 5.255, "close": 5.343, "volume": 236.5, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 5.323, "high": 5.323, "low": 5.323, "close": 5.323, "volume": 106.8, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 5.286, "high": 5.289, "low": 5.185, "close": 5.185, "volume": 690.8, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 5.177, "high": 5.252, "low": 5.143, "close": 5.143, "volume": 389.2, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 5.216, "high": 5.42, "low": 5.216, "close": 5.384, "volume": 744.6, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 5.374, "high": 5.374, "low": 5.293, "close": 5.293, "volume": 119.3, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 5.328, "high": 5.328, "low": 5.284, "close": 5.284, "volume": 96.9, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 5.31, "high": 5.317, "low": 5.214, "close": 5.214, "volume": 157.1, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 5.212, "high": 5.245, "low": 5.185, "close": 5.194, "volume": 634.9, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 5.213, "high": 5.42, "low": 5.169, "close": 5.389, "volume": 483.1, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 5.379, "high": 5.379, "low": 5.284, "close": 5.284, "volume": 443.7, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 5.33, "high": 5.36, "low": 5.309, "close": 5.334, "volume": 519.1, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 5.33, "high": 5.339, "low": 5.206, "close": 5.231, "volume": 264.9, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 5.259, "high": 5.356, "low": 5.245, "close": 5.356, "volume": 100.1, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 5.368, "high": 5.394, "low": 5.368, "close": 5.372, "volume": 513.5, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 5.403, "high": 5.415, "low": 5.376, "close": 5.395, "volume": 161.3, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 5.366, "high": 5.366, "low": 5.338, "close": 5.338, "volume": 27.5, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 5.388, "high": 5.435, "low": 5.388, "close": 5.435, "volume": 38.6, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 5.435, "high": 5.435, "low": 5.415, "close": 5.415, "volume": 162.5, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 5.419, "high": 5.419, "low": 5.273, "close": 5.273, "volume": 183.9, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 5.305, "high": 5.35, "low": 5.305, "close": 5.331, "volume": 1883.1, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 5.278, "high": 5.278, "low": 5.277, "close": 5.277, "volume": 19.6, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 5.326, "high": 5.349, "low": 5.326, "close": 5.349, "volume": 91.1, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 5.336, "high": 5.336, "low": 5.306, "close": 5.306, "volume": 39.7, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 5.302, "high": 5.302, "low": 5.302, "close": 5.302, "volume": 259.2, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 5.313, "high": 5.672, "low": 5.312, "close": 5.347, "volume": 4786.1, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 5.318, "high": 5.326, "low": 5.289, "close": 5.326, "volume": 95.8, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 5.326, "high": 5.326, "low": 5.326, "close": 5.326, "volume": 0.0, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 5.289, "high": 5.289, "low": 5.264, "close": 5.264, "volume": 80.9, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 5.264, "high": 5.264, "low": 5.25, "close": 5.25, "volume": 23.1, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 5.25, "high": 5.25, "low": 5.248, "close": 5.248, "volume": 4.9, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 5.248, "high": 5.248, "low": 5.219, "close": 5.219, "volume": 82.7, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 5.219, "high": 5.33, "low": 5.21, "close": 5.212, "volume": 112.3, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 5.329, "high": 5.339, "low": 5.212, "close": 5.212, "volume": 117.4, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 5.226, "high": 5.226, "low": 5.219, "close": 5.219, "volume": 1271.5, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 5.212, "high": 5.212, "low": 5.193, "close": 5.193, "volume": 74.6, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 5.19, "high": 5.19, "low": 5.15, "close": 5.15, "volume": 65.3, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 5.157, "high": 5.159, "low": 5.157, "close": 5.159, "volume": 4.3, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 5.15, "high": 5.155, "low": 5.15, "close": 5.155, "volume": 23.5, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 5.142, "high": 5.142, "low": 5.122, "close": 5.122, "volume": 203.8, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 5.15, "high": 5.15, "low": 5.15, "close": 5.15, "volume": 1.0, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 5.13, "high": 5.13, "low": 5.13, "close": 5.13, "volume": 21.6, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 5.138, "high": 5.142, "low": 5.132, "close": 5.142, "volume": 359.2, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 5.186, "high": 5.386, "low": 5.181, "close": 5.386, "volume": 533.8, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 5.373, "high": 5.39, "low": 5.343, "close": 5.358, "volume": 270.4, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 5.381, "high": 5.394, "low": 5.374, "close": 5.376, "volume": 641.9, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 5.352, "high": 5.371, "low": 5.342, "close": 5.342, "volume": 686.9, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 5.374, "high": 5.376, "low": 5.374, "close": 5.376, "volume": 2.8, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 35.5, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 0.0, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 0.0, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 5.364, "high": 5.364, "low": 5.364, "close": 5.364, "volume": 30.2, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 5.362, "high": 5.362, "low": 5.36, "close": 5.36, "volume": 129.1, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 5.347, "high": 5.347, "low": 5.347, "close": 5.347, "volume": 3.0, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 5.347, "high": 5.347, "low": 5.347, "close": 5.347, "volume": 0.0, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 5.358, "high": 5.44, "low": 5.358, "close": 5.44, "volume": 353.4, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 5.41, "high": 5.41, "low": 5.379, "close": 5.379, "volume": 608.5, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 5.355, "high": 5.355, "low": 5.273, "close": 5.273, "volume": 208.6, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 5.265, "high": 5.265, "low": 5.173, "close": 5.19, "volume": 243.3, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 5.192, "high": 5.197, "low": 5.14, "close": 5.16, "volume": 41.8, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 5.162, "high": 5.209, "low": 5.156, "close": 5.178, "volume": 1329.1, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 5.219, "high": 5.227, "low": 5.219, "close": 5.227, "volume": 28.3, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 5.223, "high": 5.244, "low": 5.202, "close": 5.202, "volume": 78.6, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 5.211, "high": 5.211, "low": 5.135, "close": 5.163, "volume": 71.4, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 5.221, "high": 5.222, "low": 5.168, "close": 5.186, "volume": 384.0, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 5.159, "high": 5.159, "low": 5.107, "close": 5.12, "volume": 130.8, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 5.143, "high": 5.166, "low": 5.136, "close": 5.166, "volume": 87.2, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 5.224, "high": 5.322, "low": 5.224, "close": 5.322, "volume": 395.0, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 5.322, "high": 5.386, "low": 5.296, "close": 5.341, "volume": 908.8, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 5.326, "high": 5.326, "low": 5.248, "close": 5.274, "volume": 282.0, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 5.327, "high": 5.377, "low": 5.327, "close": 5.342, "volume": 76.6, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 5.29, "high": 5.29, "low": 5.27, "close": 5.27, "volume": 1599.4, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 5.256, "high": 5.256, "low": 5.037, "close": 5.043, "volume": 931.6, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 5.045, "high": 5.218, "low": 5.045, "close": 5.218, "volume": 591.1, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 5.19, "high": 5.312, "low": 5.175, "close": 5.312, "volume": 236.1, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 5.284, "high": 5.44, "low": 5.284, "close": 5.377, "volume": 407.8, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 5.328, "high": 5.512, "low": 5.124, "close": 5.434, "volume": 1290.5, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 5.442, "high": 5.588, "low": 5.395, "close": 5.395, "volume": 639.8, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 5.38, "high": 5.38, "low": 5.276, "close": 5.311, "volume": 2305.9, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 5.304, "high": 5.304, "low": 5.203, "close": 5.203, "volume": 255.1, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 5.193, "high": 5.273, "low": 5.124, "close": 5.257, "volume": 8782.4, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 5.287, "high": 5.356, "low": 5.214, "close": 5.214, "volume": 738.2, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 5.274, "high": 5.291, "low": 5.164, "close": 5.189, "volume": 411.3, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 5.171, "high": 5.22, "low": 5.171, "close": 5.216, "volume": 334.7, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 5.287, "high": 5.333, "low": 5.169, "close": 5.176, "volume": 572.1, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 5.188, "high": 5.356, "low": 5.151, "close": 5.356, "volume": 1339.3, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 5.331, "high": 5.371, "low": 5.233, "close": 5.233, "volume": 516.3, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 5.233, "high": 5.318, "low": 5.155, "close": 5.307, "volume": 1339.3, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 5.307, "high": 5.394, "low": 5.286, "close": 5.394, "volume": 2988.4, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 5.405, "high": 5.457, "low": 5.38, "close": 5.384, "volume": 783.2, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 5.373, "high": 5.38, "low": 5.373, "close": 5.38, "volume": 230.8, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 5.39, "high": 5.44, "low": 5.318, "close": 5.437, "volume": 735.3, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 5.444, "high": 5.498, "low": 5.426, "close": 5.453, "volume": 629.0, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 5.47, "high": 5.47, "low": 5.43, "close": 5.448, "volume": 100.7, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 5.499, "high": 5.62, "low": 5.499, "close": 5.62, "volume": 374.1, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 5.575, "high": 5.597, "low": 5.544, "close": 5.597, "volume": 4701.0, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 5.597, "high": 5.597, "low": 5.55, "close": 5.577, "volume": 329.2, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 5.55, "high": 5.57, "low": 5.537, "close": 5.569, "volume": 1124.5, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 5.583, "high": 5.583, "low": 5.544, "close": 5.544, "volume": 120.7, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 5.502, "high": 5.507, "low": 5.494, "close": 5.507, "volume": 463.5, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 5.527, "high": 5.597, "low": 5.527, "close": 5.597, "volume": 123.1, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 5.559, "high": 5.579, "low": 5.559, "close": 5.579, "volume": 107.5, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 5.548, "high": 5.548, "low": 5.548, "close": 5.548, "volume": 245.9, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 5.608, "high": 5.629, "low": 5.608, "close": 5.629, "volume": 46.6, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 5.577, "high": 5.577, "low": 5.463, "close": 5.463, "volume": 366.8, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 5.544, "high": 5.548, "low": 5.544, "close": 5.548, "volume": 759.4, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 5.558, "high": 5.558, "low": 5.558, "close": 5.558, "volume": 16.6, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 5.526, "high": 5.526, "low": 5.526, "close": 5.526, "volume": 9.0, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 5.54, "high": 5.54, "low": 5.54, "close": 5.54, "volume": 25.4, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 5.496, "high": 5.569, "low": 5.496, "close": 5.569, "volume": 71.0, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 5.527, "high": 5.527, "low": 5.527, "close": 5.527, "volume": 1.3, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 5.495, "high": 5.495, "low": 5.451, "close": 5.451, "volume": 65.8, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 5.449, "high": 5.449, "low": 5.428, "close": 5.428, "volume": 127.0, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 5.441, "high": 5.463, "low": 5.413, "close": 5.413, "volume": 405.2, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 5.411, "high": 5.411, "low": 5.398, "close": 5.398, "volume": 226.2, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 5.411, "high": 5.411, "low": 5.411, "close": 5.411, "volume": 4.8, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 5.419, "high": 5.499, "low": 5.398, "close": 5.499, "volume": 87.4, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 5.499, "high": 5.499, "low": 5.499, "close": 5.499, "volume": 0.0, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 5.442, "high": 5.442, "low": 5.386, "close": 5.397, "volume": 74.0, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 5.394, "high": 5.401, "low": 5.369, "close": 5.369, "volume": 35.9, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 5.366, "high": 5.366, "low": 5.335, "close": 5.348, "volume": 130.2, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 5.334, "high": 5.334, "low": 5.331, "close": 5.331, "volume": 18.2, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 5.332, "high": 5.334, "low": 5.322, "close": 5.334, "volume": 473.4, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 5.318, "high": 5.318, "low": 5.284, "close": 5.284, "volume": 122.1, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 5.277, "high": 5.277, "low": 5.264, "close": 5.265, "volume": 35.9, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 5.256, "high": 5.267, "low": 5.248, "close": 5.267, "volume": 79.4, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 5.271, "high": 5.272, "low": 5.214, "close": 5.214, "volume": 1359.1, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 5.206, "high": 5.206, "low": 5.193, "close": 5.195, "volume": 251.1, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 5.204, "high": 5.264, "low": 5.204, "close": 5.241, "volume": 530.8, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 5.267, "high": 5.28, "low": 5.216, "close": 5.216, "volume": 298.3, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 5.185, "high": 5.185, "low": 5.176, "close": 5.176, "volume": 76.7, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 29.2, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 5.207, "high": 5.214, "low": 5.16, "close": 5.214, "volume": 290.1, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 5.192, "high": 5.192, "low": 5.18, "close": 5.18, "volume": 9.4, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 5.19, "high": 5.194, "low": 5.181, "close": 5.181, "volume": 273.5, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 5.257, "high": 5.257, "low": 5.21, "close": 5.216, "volume": 159.0, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 5.229, "high": 5.237, "low": 5.206, "close": 5.237, "volume": 117.3, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 34.7, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 5.199, "high": 5.199, "low": 5.178, "close": 5.178, "volume": 98.5, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 5.169, "high": 5.205, "low": 5.161, "close": 5.205, "volume": 751.4, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 5.203, "high": 5.21, "low": 5.201, "close": 5.21, "volume": 43.8, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 5.2, "high": 5.2, "low": 5.177, "close": 5.195, "volume": 6.4, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 5.177, "high": 5.177, "low": 5.129, "close": 5.129, "volume": 318.9, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 5.148, "high": 5.148, "low": 5.139, "close": 5.139, "volume": 3.6, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 5.124, "high": 5.131, "low": 5.093, "close": 5.104, "volume": 141.4, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 5.112, "high": 5.112, "low": 5.091, "close": 5.099, "volume": 108.5, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 5.102, "high": 5.102, "low": 5.07, "close": 5.07, "volume": 908.6, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 5.093, "high": 5.109, "low": 5.089, "close": 5.109, "volume": 86.2, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 5.088, "high": 5.142, "low": 5.088, "close": 5.14, "volume": 123.7, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 5.135, "high": 5.135, "low": 5.125, "close": 5.125, "volume": 864.6, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 5.126, "high": 5.253, "low": 5.126, "close": 5.253, "volume": 352.2, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 5.258, "high": 5.339, "low": 5.258, "close": 5.296, "volume": 384.9, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 5.353, "high": 5.356, "low": 5.302, "close": 5.302, "volume": 194.4, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 5.266, "high": 5.269, "low": 5.233, "close": 5.238, "volume": 83.2, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 5.219, "high": 5.219, "low": 5.193, "close": 5.193, "volume": 100.0, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 32.8, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 5.191, "high": 5.209, "low": 5.191, "close": 5.209, "volume": 18.2, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 5.222, "high": 5.222, "low": 5.209, "close": 5.209, "volume": 4.2, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 5.267, "high": 5.312, "low": 5.267, "close": 5.293, "volume": 20.7, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 5.322, "high": 5.333, "low": 5.322, "close": 5.333, "volume": 46.3, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 5.256, "high": 5.262, "low": 5.214, "close": 5.214, "volume": 500.0, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 5.217, "high": 5.217, "low": 5.207, "close": 5.207, "volume": 15.7, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 5.206, "high": 5.211, "low": 5.15, "close": 5.15, "volume": 272.5, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 5.216, "high": 5.216, "low": 5.206, "close": 5.206, "volume": 312.1, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 5.2, "high": 5.2, "low": 5.15, "close": 5.15, "volume": 103.5, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 5.165, "high": 5.179, "low": 5.165, "close": 5.178, "volume": 5.3, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 5.159, "high": 5.159, "low": 5.132, "close": 5.136, "volume": 459.0, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 5.134, "high": 5.134, "low": 5.124, "close": 5.124, "volume": 142.3, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 5.119, "high": 5.119, "low": 5.091, "close": 5.091, "volume": 46.6, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 5.096, "high": 5.101, "low": 5.096, "close": 5.101, "volume": 38.3, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 5.102, "high": 5.129, "low": 5.102, "close": 5.129, "volume": 17.6, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 5.141, "high": 5.141, "low": 5.134, "close": 5.135, "volume": 17.5, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 5.16, "high": 5.16, "low": 5.152, "close": 5.156, "volume": 391.7, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 5.181, "high": 5.218, "low": 5.181, "close": 5.218, "volume": 27.5, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 5.15, "high": 5.224, "low": 5.15, "close": 5.185, "volume": 132.4, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 5.18, "high": 5.185, "low": 5.121, "close": 5.149, "volume": 222.7, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 5.149, "high": 5.15, "low": 5.121, "close": 5.136, "volume": 199.4, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 5.128, "high": 5.135, "low": 5.046, "close": 5.101, "volume": 910.3, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 5.073, "high": 5.073, "low": 5.01, "close": 5.025, "volume": 444.8, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 5.03, "high": 5.041, "low": 5.022, "close": 5.022, "volume": 72.9, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 5.024, "high": 5.024, "low": 4.887, "close": 4.901, "volume": 1713.9, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 4.95, "high": 4.951, "low": 4.936, "close": 4.942, "volume": 108.7, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 4.9, "high": 4.92, "low": 4.867, "close": 4.906, "volume": 3486.3, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 4.91, "high": 4.918, "low": 4.91, "close": 4.918, "volume": 295.9, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 4.928, "high": 4.956, "low": 4.927, "close": 4.956, "volume": 276.2, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 4.955, "high": 4.961, "low": 4.955, "close": 4.961, "volume": 52.8, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 4.978, "high": 4.979, "low": 4.966, "close": 4.976, "volume": 109.6, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 4.971, "high": 4.982, "low": 4.971, "close": 4.978, "volume": 226.7, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 4.987, "high": 5.023, "low": 4.987, "close": 5.023, "volume": 213.2, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 5.013, "high": 5.018, "low": 5.006, "close": 5.006, "volume": 139.1, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 4.989, "high": 4.989, "low": 4.985, "close": 4.985, "volume": 13.8, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 4.985, "high": 4.985, "low": 4.985, "close": 4.985, "volume": 0.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 4.982, "high": 5.024, "low": 4.982, "close": 5.024, "volume": 159.5, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 4.982, "high": 4.982, "low": 4.982, "close": 4.982, "volume": 28.6, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 4.975, "high": 4.975, "low": 4.973, "close": 4.973, "volume": 37.8, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 5.0, "high": 5.01, "low": 5.0, "close": 5.01, "volume": 45.4, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 5.01, "high": 5.01, "low": 5.01, "close": 5.01, "volume": 0.0, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 5.01, "high": 5.01, "low": 5.01, "close": 5.01, "volume": 0.0, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 5.01, "high": 5.01, "low": 5.01, "close": 5.01, "volume": 0.0, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 5.006, "high": 5.006, "low": 5.003, "close": 5.003, "volume": 83.2, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 5.02, "high": 5.046, "low": 5.02, "close": 5.046, "volume": 863.6, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 5.03, "high": 5.03, "low": 4.99, "close": 4.99, "volume": 1061.3, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 26.4, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 4.993, "high": 4.993, "low": 4.979, "close": 4.979, "volume": 27.4, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 4.981, "high": 4.981, "low": 4.952, "close": 4.964, "volume": 167.9, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 4.976, "high": 4.998, "low": 4.969, "close": 4.969, "volume": 324.0, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 4.965, "high": 4.97, "low": 4.965, "close": 4.965, "volume": 157.2, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 4.952, "high": 4.952, "low": 4.932, "close": 4.937, "volume": 2216.6, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 4.949, "high": 4.974, "low": 4.949, "close": 4.956, "volume": 130.8, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 4.968, "high": 4.971, "low": 4.95, "close": 4.971, "volume": 276.6, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 4.951, "high": 4.951, "low": 4.916, "close": 4.942, "volume": 483.0, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 4.91, "high": 4.91, "low": 4.88, "close": 4.901, "volume": 564.4, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 4.905, "high": 4.905, "low": 4.905, "close": 4.905, "volume": 1.0, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 4.89, "high": 4.89, "low": 4.89, "close": 4.89, "volume": 32.2, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 4.89, "high": 4.89, "low": 4.89, "close": 4.89, "volume": 0.0, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 4.89, "high": 4.89, "low": 4.89, "close": 4.89, "volume": 0.0, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 4.946, "high": 5.063, "low": 4.946, "close": 5.024, "volume": 564.7, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 5.065, "high": 5.066, "low": 5.054, "close": 5.066, "volume": 58.3, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 5.045, "high": 5.083, "low": 5.043, "close": 5.083, "volume": 99.6, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 5.062, "high": 5.062, "low": 5.062, "close": 5.062, "volume": 1.1, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 5.048, "high": 5.048, "low": 4.994, "close": 4.994, "volume": 118.0, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 5.008, "high": 5.008, "low": 4.977, "close": 4.993, "volume": 124.9, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 5.008, "high": 5.049, "low": 5.008, "close": 5.049, "volume": 30.3, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 5.049, "high": 5.049, "low": 5.049, "close": 5.049, "volume": 0.0, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 5.093, "high": 5.113, "low": 5.083, "close": 5.113, "volume": 754.7, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 5.119, "high": 5.133, "low": 5.099, "close": 5.115, "volume": 448.7, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 5.134, "high": 5.192, "low": 5.134, "close": 5.192, "volume": 119.7, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 5.173, "high": 5.273, "low": 5.173, "close": 5.273, "volume": 153.7, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 5.27, "high": 5.322, "low": 5.27, "close": 5.322, "volume": 257.3, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 5.284, "high": 5.339, "low": 5.269, "close": 5.335, "volume": 633.5, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 5.281, "high": 5.281, "low": 5.251, "close": 5.251, "volume": 1452.0, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 5.303, "high": 5.339, "low": 5.3, "close": 5.317, "volume": 168.6, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 5.337, "high": 5.368, "low": 5.322, "close": 5.368, "volume": 109.9, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 5.309, "high": 5.309, "low": 5.309, "close": 5.309, "volume": 51.0, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 5.343, "high": 5.375, "low": 5.343, "close": 5.371, "volume": 791.9, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 5.376, "high": 5.386, "low": 5.365, "close": 5.365, "volume": 61.4, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 5.351, "high": 5.354, "low": 5.346, "close": 5.346, "volume": 92.8, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 5.363, "high": 5.367, "low": 5.346, "close": 5.356, "volume": 2092.2, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 5.344, "high": 5.344, "low": 5.344, "close": 5.344, "volume": 6.3, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 5.347, "high": 5.347, "low": 5.32, "close": 5.342, "volume": 262.9, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 5.391, "high": 5.391, "low": 5.391, "close": 5.391, "volume": 112.7, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 5.302, "high": 5.31, "low": 5.292, "close": 5.307, "volume": 154.9, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 5.268, "high": 5.302, "low": 5.268, "close": 5.302, "volume": 52.7, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 5.277, "high": 5.277, "low": 5.277, "close": 5.277, "volume": 1.7, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 5.288, "high": 5.288, "low": 5.256, "close": 5.264, "volume": 80.0, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 5.276, "high": 5.297, "low": 5.276, "close": 5.293, "volume": 159.4, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 5.314, "high": 5.314, "low": 5.25, "close": 5.25, "volume": 23.3, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 5.248, "high": 5.248, "low": 5.214, "close": 5.221, "volume": 328.6, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 0.0, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 5.326, "high": 5.339, "low": 5.323, "close": 5.333, "volume": 455.9, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 5.339, "high": 5.351, "low": 5.339, "close": 5.351, "volume": 193.9, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 5.353, "high": 5.356, "low": 5.335, "close": 5.335, "volume": 155.6, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 5.348, "high": 5.362, "low": 5.336, "close": 5.362, "volume": 149.5, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 5.348, "high": 5.366, "low": 5.347, "close": 5.347, "volume": 129.0, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 5.347, "high": 5.347, "low": 5.347, "close": 5.347, "volume": 0.0, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 5.302, "high": 5.302, "low": 5.278, "close": 5.278, "volume": 76.2, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 5.289, "high": 5.293, "low": 5.266, "close": 5.268, "volume": 470.2, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 5.268, "high": 5.268, "low": 5.268, "close": 5.268, "volume": 0.0, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 5.268, "high": 5.268, "low": 5.268, "close": 5.268, "volume": 0.0, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 5.324, "high": 5.357, "low": 5.317, "close": 5.357, "volume": 77.2, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 5.359, "high": 5.376, "low": 5.359, "close": 5.376, "volume": 539.3, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 5.363, "high": 5.363, "low": 5.359, "close": 5.359, "volume": 29.0, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 5.348, "high": 5.348, "low": 5.348, "close": 5.348, "volume": 29.0, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 5.334, "high": 5.341, "low": 5.334, "close": 5.336, "volume": 61.7, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 5.336, "high": 5.336, "low": 5.336, "close": 5.336, "volume": 0.0, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 5.336, "high": 5.336, "low": 5.336, "close": 5.336, "volume": 0.0, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 5.349, "high": 5.377, "low": 5.349, "close": 5.377, "volume": 18.1, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 5.373, "high": 5.384, "low": 5.372, "close": 5.372, "volume": 63.6, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 5.38, "high": 5.435, "low": 5.38, "close": 5.435, "volume": 272.4, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 5.439, "high": 5.468, "low": 5.439, "close": 5.455, "volume": 162.2, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 5.462, "high": 5.492, "low": 5.437, "close": 5.446, "volume": 508.9, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 5.45, "high": 5.468, "low": 5.402, "close": 5.468, "volume": 192.2, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 5.47, "high": 5.47, "low": 5.458, "close": 5.458, "volume": 103.5, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 5.459, "high": 5.459, "low": 5.459, "close": 5.459, "volume": 1.8, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 5.453, "high": 5.453, "low": 5.453, "close": 5.453, "volume": 28.4, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 5.489, "high": 5.503, "low": 5.454, "close": 5.499, "volume": 422.1, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 5.498, "high": 5.558, "low": 5.463, "close": 5.558, "volume": 403.6, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 5.533, "high": 5.533, "low": 5.496, "close": 5.496, "volume": 68.6, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 5.503, "high": 5.533, "low": 5.483, "close": 5.533, "volume": 161.2, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 5.561, "high": 5.588, "low": 5.561, "close": 5.588, "volume": 110.1, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 5.595, "high": 5.595, "low": 5.595, "close": 5.595, "volume": 32.3, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 5.553, "high": 5.557, "low": 5.531, "close": 5.531, "volume": 75.0, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 5.501, "high": 5.501, "low": 5.425, "close": 5.425, "volume": 196.1, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 5.431, "high": 5.436, "low": 5.411, "close": 5.423, "volume": 233.4, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 5.401, "high": 5.404, "low": 5.329, "close": 5.404, "volume": 388.2, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 5.35, "high": 5.35, "low": 5.35, "close": 5.35, "volume": 21.4, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 5.35, "high": 5.35, "low": 5.35, "close": 5.35, "volume": 4.6, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 5.42, "high": 5.42, "low": 5.378, "close": 5.383, "volume": 198.6, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 5.383, "high": 5.383, "low": 5.383, "close": 5.383, "volume": 0.0, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 5.318, "high": 5.328, "low": 5.299, "close": 5.306, "volume": 294.8, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 5.311, "high": 5.311, "low": 5.264, "close": 5.264, "volume": 145.7, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 5.256, "high": 5.256, "low": 5.154, "close": 5.165, "volume": 272.7, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 5.179, "high": 5.185, "low": 5.171, "close": 5.185, "volume": 182.4, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 5.177, "high": 5.177, "low": 5.16, "close": 5.16, "volume": 78.8, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 5.192, "high": 5.252, "low": 5.192, "close": 5.252, "volume": 123.4, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 5.225, "high": 5.225, "low": 5.169, "close": 5.169, "volume": 34.4, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 5.14, "high": 5.14, "low": 5.124, "close": 5.138, "volume": 163.5, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 5.148, "high": 5.172, "low": 5.114, "close": 5.169, "volume": 190.6, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 5.162, "high": 5.162, "low": 5.095, "close": 5.118, "volume": 54.1, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 5.108, "high": 5.122, "low": 5.09, "close": 5.117, "volume": 119.6, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 5.08, "high": 5.08, "low": 5.016, "close": 5.038, "volume": 507.4, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 5.041, "high": 5.041, "low": 5.03, "close": 5.03, "volume": 38.8, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 5.014, "high": 5.045, "low": 4.998, "close": 5.006, "volume": 543.4, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 5.074, "high": 5.074, "low": 5.043, "close": 5.043, "volume": 16.6, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 5.032, "high": 5.032, "low": 5.032, "close": 5.032, "volume": 198.7, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 5.022, "high": 5.058, "low": 5.019, "close": 5.058, "volume": 122.9, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 5.016, "high": 5.016, "low": 4.791, "close": 4.841, "volume": 4679.3, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 4.79, "high": 4.947, "low": 4.756, "close": 4.942, "volume": 737.1, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 4.945, "high": 4.947, "low": 4.937, "close": 4.937, "volume": 159.9, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 4.942, "high": 4.96, "low": 4.942, "close": 4.96, "volume": 230.0, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 4.937, "high": 4.937, "low": 4.883, "close": 4.883, "volume": 277.3, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 4.94, "high": 4.998, "low": 4.94, "close": 4.998, "volume": 60.0, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 4.933, "high": 4.969, "low": 4.865, "close": 4.935, "volume": 294.3, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 4.947, "high": 4.992, "low": 4.911, "close": 4.992, "volume": 191.7, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 4.934, "high": 4.936, "low": 4.934, "close": 4.936, "volume": 59.3, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 4.952, "high": 4.952, "low": 4.896, "close": 4.907, "volume": 644.7, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 4.906, "high": 4.906, "low": 4.824, "close": 4.824, "volume": 1638.3, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 4.82, "high": 4.82, "low": 4.68, "close": 4.804, "volume": 1592.1, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 4.812, "high": 4.828, "low": 4.718, "close": 4.776, "volume": 516.7, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 4.754, "high": 4.847, "low": 4.733, "close": 4.826, "volume": 901.8, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 4.819, "high": 4.819, "low": 4.75, "close": 4.797, "volume": 492.3, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 4.815, "high": 4.819, "low": 4.797, "close": 4.819, "volume": 137.1, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 4.797, "high": 4.797, "low": 4.776, "close": 4.776, "volume": 47.3, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 4.797, "high": 4.84, "low": 4.776, "close": 4.776, "volume": 47.1, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 4.779, "high": 4.84, "low": 4.779, "close": 4.84, "volume": 92.1, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 4.854, "high": 4.884, "low": 4.854, "close": 4.86, "volume": 108.2, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 4.84, "high": 4.84, "low": 4.797, "close": 4.797, "volume": 10.2, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 4.776, "high": 4.776, "low": 4.613, "close": 4.624, "volume": 900.2, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 4.615, "high": 4.615, "low": 4.4, "close": 4.481, "volume": 7764.9, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 4.485, "high": 4.515, "low": 4.4, "close": 4.478, "volume": 2148.5, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 4.451, "high": 4.451, "low": 4.193, "close": 4.193, "volume": 1951.6, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 4.174, "high": 4.177, "low": 4.009, "close": 4.12, "volume": 2397.8, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 4.116, "high": 4.255, "low": 4.0, "close": 4.219, "volume": 1108.0, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 4.228, "high": 4.305, "low": 4.228, "close": 4.255, "volume": 230.3, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 4.237, "high": 4.255, "low": 4.164, "close": 4.202, "volume": 153.9, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 4.185, "high": 4.219, "low": 4.185, "close": 4.202, "volume": 129.1, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 4.202, "high": 4.202, "low": 4.052, "close": 4.052, "volume": 719.7, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 4.048, "high": 4.185, "low": 4.048, "close": 4.185, "volume": 163.0, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 4.188, "high": 4.304, "low": 4.188, "close": 4.255, "volume": 331.7, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 4.272, "high": 4.373, "low": 4.272, "close": 4.369, "volume": 1517.3, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 4.344, "high": 4.407, "low": 4.306, "close": 4.306, "volume": 866.2, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 4.296, "high": 4.423, "low": 4.29, "close": 4.399, "volume": 214.4, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 4.38, "high": 4.398, "low": 4.344, "close": 4.376, "volume": 395.8, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 4.398, "high": 4.507, "low": 4.398, "close": 4.483, "volume": 466.7, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 4.472, "high": 4.55, "low": 4.431, "close": 4.431, "volume": 860.4, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 4.426, "high": 4.491, "low": 4.426, "close": 4.491, "volume": 172.6, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 4.472, "high": 4.491, "low": 4.437, "close": 4.491, "volume": 476.2, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 4.472, "high": 4.491, "low": 4.44, "close": 4.453, "volume": 724.8, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 4.435, "high": 4.454, "low": 4.417, "close": 4.454, "volume": 41.7, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 4.435, "high": 4.454, "low": 4.435, "close": 4.435, "volume": 8.4, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 4.417, "high": 4.454, "low": 4.406, "close": 4.418, "volume": 165.6, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 4.435, "high": 4.435, "low": 4.417, "close": 4.417, "volume": 16.4, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 4.418, "high": 4.566, "low": 4.418, "close": 4.472, "volume": 2360.0, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 4.463, "high": 4.463, "low": 4.406, "close": 4.406, "volume": 353.9, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 4.415, "high": 4.454, "low": 4.374, "close": 4.435, "volume": 160.2, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 4.438, "high": 4.455, "low": 4.435, "close": 4.455, "volume": 121.2, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 4.457, "high": 4.457, "low": 4.417, "close": 4.417, "volume": 12.0, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 4.402, "high": 4.435, "low": 4.398, "close": 4.417, "volume": 42.5, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 4.435, "high": 4.494, "low": 4.435, "close": 4.472, "volume": 94.7, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 4.486, "high": 4.538, "low": 4.486, "close": 4.522, "volume": 1311.5, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 4.509, "high": 4.513, "low": 4.49, "close": 4.49, "volume": 25.9, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 4.472, "high": 4.543, "low": 4.467, "close": 4.543, "volume": 2111.6, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 4.547, "high": 4.607, "low": 4.547, "close": 4.607, "volume": 5146.6, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 4.585, "high": 4.612, "low": 4.585, "close": 4.585, "volume": 51.6, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 4.566, "high": 4.566, "low": 4.517, "close": 4.517, "volume": 536.4, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 4.547, "high": 4.61, "low": 4.528, "close": 4.585, "volume": 63.8, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 4.604, "high": 4.604, "low": 4.566, "close": 4.604, "volume": 13.7, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 4.62, "high": 4.682, "low": 4.62, "close": 4.642, "volume": 1706.6, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 4.623, "high": 4.74, "low": 4.623, "close": 4.72, "volume": 203.4, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 4.727, "high": 4.74, "low": 4.72, "close": 4.72, "volume": 1762.6, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 4.74, "high": 4.762, "low": 4.74, "close": 4.76, "volume": 183.8, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 4.765, "high": 4.771, "low": 4.74, "close": 4.74, "volume": 12.3, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 4.76, "high": 4.78, "low": 4.76, "close": 4.78, "volume": 1897.2, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 4.791, "high": 4.804, "low": 4.779, "close": 4.779, "volume": 146.5, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 4.799, "high": 4.834, "low": 4.799, "close": 4.834, "volume": 30.7, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 4.832, "high": 4.843, "low": 4.819, "close": 4.819, "volume": 40.1, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 4.799, "high": 4.799, "low": 4.76, "close": 4.76, "volume": 15.0, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 4.741, "high": 4.779, "low": 4.713, "close": 4.779, "volume": 403.9, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 4.784, "high": 4.821, "low": 4.784, "close": 4.799, "volume": 29.0, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 4.779, "high": 4.779, "low": 4.76, "close": 4.779, "volume": 7.8, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 4.76, "high": 4.76, "low": 4.696, "close": 4.704, "volume": 200.8, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 4.691, "high": 4.72, "low": 4.673, "close": 4.718, "volume": 91.5, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 4.74, "high": 4.74, "low": 4.74, "close": 4.74, "volume": 2.7, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 4.76, "high": 4.76, "low": 4.681, "close": 4.701, "volume": 114.4, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 4.72, "high": 4.74, "low": 4.72, "close": 4.72, "volume": 206.0, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 4.711, "high": 4.76, "low": 4.706, "close": 4.74, "volume": 54.0, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 4.76, "high": 4.78, "low": 4.74, "close": 4.74, "volume": 57.2, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 4.76, "high": 4.768, "low": 4.76, "close": 4.768, "volume": 72.2, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 4.779, "high": 4.798, "low": 4.734, "close": 4.76, "volume": 126.9, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 4.74, "high": 4.74, "low": 4.599, "close": 4.599, "volume": 1659.5, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 4.596, "high": 4.599, "low": 4.542, "close": 4.58, "volume": 142.7, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 4.599, "high": 4.617, "low": 4.542, "close": 4.574, "volume": 1106.3, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 4.562, "high": 4.617, "low": 4.558, "close": 4.58, "volume": 94.5, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 4.599, "high": 4.609, "low": 4.561, "close": 4.609, "volume": 37.4, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 4.617, "high": 4.617, "low": 4.578, "close": 4.584, "volume": 573.8, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 4.584, "high": 4.584, "low": 4.584, "close": 4.584, "volume": 0.0, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 4.579, "high": 4.579, "low": 4.526, "close": 4.526, "volume": 255.4, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 4.525, "high": 4.525, "low": 4.439, "close": 4.49, "volume": 394.0, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 4.479, "high": 4.479, "low": 4.414, "close": 4.414, "volume": 142.8, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 4.413, "high": 4.433, "low": 4.389, "close": 4.397, "volume": 279.2, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 4.387, "high": 4.405, "low": 4.232, "close": 4.232, "volume": 2204.8, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 4.23, "high": 4.271, "low": 4.173, "close": 4.271, "volume": 1117.7, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 4.261, "high": 4.345, "low": 4.254, "close": 4.333, "volume": 638.5, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 4.324, "high": 4.356, "low": 4.289, "close": 4.306, "volume": 228.9, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 4.295, "high": 4.378, "low": 4.289, "close": 4.378, "volume": 298.7, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 4.381, "high": 4.396, "low": 4.324, "close": 4.324, "volume": 282.4, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 4.342, "high": 4.412, "low": 4.342, "close": 4.378, "volume": 613.4, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 4.366, "high": 4.366, "low": 4.342, "close": 4.356, "volume": 307.0, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 4.378, "high": 4.647, "low": 4.378, "close": 4.647, "volume": 866.3, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 4.65, "high": 4.694, "low": 4.593, "close": 4.617, "volume": 247.2, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 4.599, "high": 4.701, "low": 4.593, "close": 4.593, "volume": 99.5, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 4.617, "high": 4.752, "low": 4.617, "close": 4.713, "volume": 185.2, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 4.694, "high": 4.752, "low": 4.655, "close": 4.713, "volume": 113.7, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 4.694, "high": 4.733, "low": 4.655, "close": 4.675, "volume": 82.6, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 4.694, "high": 4.694, "low": 4.457, "close": 4.561, "volume": 2287.0, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 4.553, "high": 4.617, "low": 4.494, "close": 4.494, "volume": 502.5, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 4.524, "high": 4.524, "low": 4.426, "close": 4.468, "volume": 561.2, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 4.45, "high": 4.505, "low": 4.45, "close": 4.487, "volume": 59.6, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 4.468, "high": 4.496, "low": 4.468, "close": 4.487, "volume": 20.2, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 4.468, "high": 4.468, "low": 4.45, "close": 4.468, "volume": 9.6, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 4.45, "high": 4.468, "low": 4.406, "close": 4.406, "volume": 490.5, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 4.432, "high": 4.478, "low": 4.432, "close": 4.475, "volume": 187.3, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 4.465, "high": 4.515, "low": 4.465, "close": 4.487, "volume": 434.7, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 4.493, "high": 4.505, "low": 4.477, "close": 4.477, "volume": 965.0, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 4.468, "high": 4.468, "low": 4.445, "close": 4.445, "volume": 624.0, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 4.456, "high": 4.603, "low": 4.439, "close": 4.439, "volume": 755.9, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 4.456, "high": 4.542, "low": 4.456, "close": 4.542, "volume": 32.9, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 4.542, "high": 4.543, "low": 4.487, "close": 4.524, "volume": 130.8, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 4.514, "high": 4.561, "low": 4.514, "close": 4.524, "volume": 32.8, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 4.542, "high": 4.542, "low": 4.505, "close": 4.524, "volume": 79.2, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 4.541, "high": 4.576, "low": 4.541, "close": 4.576, "volume": 122.5, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 4.542, "high": 4.542, "low": 4.505, "close": 4.505, "volume": 9.3, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 4.487, "high": 4.561, "low": 4.487, "close": 4.524, "volume": 66.5, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 4.534, "high": 4.534, "low": 4.507, "close": 4.528, "volume": 102.2, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 4.542, "high": 4.542, "low": 4.524, "close": 4.524, "volume": 6.2, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 4.505, "high": 4.542, "low": 4.505, "close": 4.542, "volume": 9.3, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 4.524, "high": 4.533, "low": 4.524, "close": 4.533, "volume": 36.9, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 4.514, "high": 4.514, "low": 4.431, "close": 4.431, "volume": 1315.3, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 4.45, "high": 4.554, "low": 4.425, "close": 4.425, "volume": 601.3, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 4.414, "high": 4.468, "low": 4.378, "close": 4.468, "volume": 905.6, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 4.467, "high": 4.515, "low": 4.467, "close": 4.505, "volume": 845.0, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 4.524, "high": 4.531, "low": 4.468, "close": 4.468, "volume": 52.4, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 4.45, "high": 4.534, "low": 4.45, "close": 4.534, "volume": 68.9, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 4.511, "high": 4.542, "low": 4.505, "close": 4.542, "volume": 32.4, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 4.543, "high": 4.586, "low": 4.522, "close": 4.577, "volume": 202.7, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 4.561, "high": 4.561, "low": 4.524, "close": 4.524, "volume": 16.7, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 4.505, "high": 4.561, "low": 4.498, "close": 4.519, "volume": 108.3, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 4.542, "high": 4.542, "low": 4.53, "close": 4.53, "volume": 53.1, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 4.524, "high": 4.524, "low": 4.474, "close": 4.487, "volume": 94.0, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 4.468, "high": 4.553, "low": 4.463, "close": 4.553, "volume": 130.5, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 4.524, "high": 4.561, "low": 4.524, "close": 4.561, "volume": 9.3, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 4.542, "high": 4.579, "low": 4.542, "close": 4.579, "volume": 56.9, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 4.58, "high": 4.707, "low": 4.58, "close": 4.707, "volume": 439.0, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 4.675, "high": 4.675, "low": 4.655, "close": 4.675, "volume": 17.9, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 4.656, "high": 4.675, "low": 4.636, "close": 4.675, "volume": 96.2, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 4.655, "high": 4.655, "low": 4.636, "close": 4.636, "volume": 6.1, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 4.617, "high": 4.617, "low": 4.599, "close": 4.599, "volume": 48.5, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 4.617, "high": 4.617, "low": 4.587, "close": 4.587, "volume": 34.4, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 4.609, "high": 4.655, "low": 4.609, "close": 4.655, "volume": 46.2, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 4.675, "high": 4.707, "low": 4.636, "close": 4.688, "volume": 625.4, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 4.69, "high": 4.69, "low": 4.57, "close": 4.636, "volume": 1613.2, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 4.643, "high": 4.655, "low": 4.593, "close": 4.614, "volume": 353.4, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 4.617, "high": 4.617, "low": 4.586, "close": 4.614, "volume": 160.7, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 4.609, "high": 4.686, "low": 4.609, "close": 4.686, "volume": 53.9, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 4.668, "high": 4.747, "low": 4.668, "close": 4.675, "volume": 1491.8, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 4.656, "high": 4.675, "low": 4.641, "close": 4.675, "volume": 60.1, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 4.655, "high": 4.66, "low": 4.633, "close": 4.633, "volume": 57.8, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 4.655, "high": 4.655, "low": 4.646, "close": 4.646, "volume": 5.1, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 4.636, "high": 4.636, "low": 4.613, "close": 4.624, "volume": 90.5, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 4.602, "high": 4.612, "low": 4.593, "close": 4.607, "volume": 1290.7, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 4.591, "high": 4.6, "low": 4.587, "close": 4.6, "volume": 147.3, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 4.605, "high": 4.636, "low": 4.605, "close": 4.636, "volume": 18.5, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 4.617, "high": 4.617, "low": 4.599, "close": 4.617, "volume": 66.9, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 4.604, "high": 4.686, "low": 4.599, "close": 4.686, "volume": 24.2, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 4.692, "high": 4.699, "low": 4.652, "close": 4.652, "volume": 42.6, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 4.636, "high": 4.636, "low": 4.548, "close": 4.58, "volume": 3607.4, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 4.599, "high": 4.602, "low": 4.599, "close": 4.602, "volume": 6.1, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 4.61, "high": 4.636, "low": 4.61, "close": 4.636, "volume": 6.6, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 4.636, "high": 4.636, "low": 4.636, "close": 4.636, "volume": 0.0, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 4.643, "high": 4.657, "low": 4.643, "close": 4.657, "volume": 40.1, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 4.667, "high": 4.701, "low": 4.667, "close": 4.701, "volume": 44.7, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 4.707, "high": 4.812, "low": 4.707, "close": 4.791, "volume": 260.6, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 4.811, "high": 4.831, "low": 4.791, "close": 4.811, "volume": 48.8, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 4.831, "high": 4.843, "low": 4.811, "close": 4.843, "volume": 37.4, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 4.824, "high": 4.995, "low": 4.802, "close": 4.896, "volume": 2707.4, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 4.908, "high": 4.931, "low": 4.877, "close": 4.89, "volume": 129.6, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 4.91, "high": 4.931, "low": 4.838, "close": 4.91, "volume": 1413.8, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 4.931, "high": 4.96, "low": 4.829, "close": 4.833, "volume": 721.0, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 4.834, "high": 4.943, "low": 4.803, "close": 4.929, "volume": 266.3, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 4.947, "high": 4.992, "low": 4.947, "close": 4.984, "volume": 84.5, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 4.995, "high": 5.055, "low": 4.992, "close": 4.992, "volume": 287.0, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 5.003, "high": 5.012, "low": 4.94, "close": 4.94, "volume": 262.6, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 4.938, "high": 4.971, "low": 4.893, "close": 4.96, "volume": 506.3, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 4.951, "high": 4.951, "low": 4.91, "close": 4.951, "volume": 126.3, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 4.931, "high": 4.963, "low": 4.91, "close": 4.918, "volume": 192.2, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 4.895, "high": 4.94, "low": 4.875, "close": 4.94, "volume": 88.3, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 4.963, "high": 5.022, "low": 4.94, "close": 4.986, "volume": 417.8, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 4.963, "high": 4.963, "low": 4.875, "close": 4.963, "volume": 668.9, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 4.958, "high": 5.036, "low": 4.958, "close": 5.033, "volume": 513.8, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 5.046, "high": 5.046, "low": 4.94, "close": 4.94, "volume": 109.3, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 4.925, "high": 4.94, "low": 4.875, "close": 4.918, "volume": 377.2, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 4.911, "high": 4.918, "low": 4.86, "close": 4.86, "volume": 65.3, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 4.85, "high": 4.901, "low": 4.827, "close": 4.872, "volume": 306.6, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 4.884, "high": 4.895, "low": 4.812, "close": 4.812, "volume": 103.1, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 4.809, "high": 4.85, "low": 4.805, "close": 4.85, "volume": 94.6, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 4.827, "high": 4.827, "low": 4.763, "close": 4.763, "volume": 149.0, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 4.776, "high": 4.783, "low": 4.756, "close": 4.783, "volume": 212.3, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 4.783, "high": 4.783, "low": 4.776, "close": 4.776, "volume": 75.3, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 4.805, "high": 4.827, "low": 4.783, "close": 4.824, "volume": 160.8, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 4.827, "high": 4.963, "low": 4.827, "close": 4.963, "volume": 342.7, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 4.971, "high": 4.974, "low": 4.918, "close": 4.918, "volume": 124.9, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 4.94, "high": 5.005, "low": 4.94, "close": 5.005, "volume": 395.1, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 5.01, "high": 5.022, "low": 4.986, "close": 5.01, "volume": 156.2, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 5.016, "high": 5.036, "low": 5.013, "close": 5.036, "volume": 33.3, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 5.049, "high": 5.178, "low": 5.049, "close": 5.151, "volume": 427.1, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 5.127, "high": 5.131, "low": 5.103, "close": 5.131, "volume": 57.6, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 5.105, "high": 5.127, "low": 5.033, "close": 5.056, "volume": 312.8, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 5.08, "high": 5.127, "low": 5.08, "close": 5.127, "volume": 136.4, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 5.118, "high": 5.162, "low": 5.118, "close": 5.162, "volume": 97.5, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 5.149, "high": 5.172, "low": 5.149, "close": 5.172, "volume": 37.3, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 5.173, "high": 5.208, "low": 5.163, "close": 5.199, "volume": 229.8, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 5.189, "high": 5.21, "low": 5.17, "close": 5.17, "volume": 25.9, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 5.151, "high": 5.151, "low": 5.127, "close": 5.127, "volume": 9.1, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 5.151, "high": 5.175, "low": 5.151, "close": 5.167, "volume": 53.9, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 5.151, "high": 5.151, "low": 5.151, "close": 5.151, "volume": 3.6, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 5.15, "high": 5.15, "low": 5.15, "close": 5.15, "volume": 0.4, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 5.175, "high": 5.175, "low": 5.175, "close": 5.175, "volume": 3.6, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 5.175, "high": 5.175, "low": 5.175, "close": 5.175, "volume": 0.0, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 5.151, "high": 5.151, "low": 5.151, "close": 5.151, "volume": 3.6, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 5.16, "high": 5.199, "low": 5.16, "close": 5.199, "volume": 59.5, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 5.19, "high": 5.19, "low": 5.175, "close": 5.175, "volume": 10.2, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 5.178, "high": 5.2, "low": 5.178, "close": 5.2, "volume": 15.0, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 5.197, "high": 5.199, "low": 5.197, "close": 5.199, "volume": 115.3, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 0.6, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 5.175, "high": 5.195, "low": 5.175, "close": 5.195, "volume": 26.9, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 5.199, "high": 5.212, "low": 5.199, "close": 5.203, "volume": 11.1, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 5.207, "high": 5.218, "low": 5.157, "close": 5.157, "volume": 264.5, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 5.167, "high": 5.167, "low": 5.167, "close": 5.167, "volume": 0.6, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 5.137, "high": 5.137, "low": 5.123, "close": 5.123, "volume": 99.2, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 5.128, "high": 5.128, "low": 5.124, "close": 5.124, "volume": 64.9, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 5.159, "high": 5.191, "low": 5.159, "close": 5.18, "volume": 108.0, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 5.16, "high": 5.16, "low": 5.137, "close": 5.137, "volume": 2.2, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 5.116, "high": 5.247, "low": 5.107, "close": 5.247, "volume": 239.1, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 5.247, "high": 5.322, "low": 5.193, "close": 5.193, "volume": 425.5, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 5.209, "high": 5.271, "low": 5.204, "close": 5.271, "volume": 105.6, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 5.289, "high": 5.377, "low": 5.289, "close": 5.377, "volume": 200.6, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 5.34, "high": 5.34, "low": 5.338, "close": 5.338, "volume": 99.1, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 5.319, "high": 5.319, "low": 5.294, "close": 5.294, "volume": 48.4, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 5.317, "high": 5.44, "low": 5.317, "close": 5.406, "volume": 238.1, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 5.432, "high": 5.458, "low": 5.409, "close": 5.432, "volume": 182.2, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 5.433, "high": 5.433, "low": 5.363, "close": 5.363, "volume": 45.6, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 5.386, "high": 5.4, "low": 5.386, "close": 5.396, "volume": 5.5, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 5.409, "high": 5.468, "low": 5.409, "close": 5.468, "volume": 39.3, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 5.44, "high": 5.449, "low": 5.44, "close": 5.449, "volume": 27.8, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 5.441, "high": 5.441, "low": 5.422, "close": 5.422, "volume": 444.8, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 5.409, "high": 5.409, "low": 5.386, "close": 5.386, "volume": 3.2, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 5.363, "high": 5.363, "low": 5.288, "close": 5.288, "volume": 187.7, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 5.317, "high": 5.317, "low": 5.264, "close": 5.264, "volume": 1036.6, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 5.268, "high": 5.303, "low": 5.253, "close": 5.303, "volume": 524.8, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 5.28, "high": 5.28, "low": 5.248, "close": 5.28, "volume": 77.2, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 5.293, "high": 5.293, "low": 5.27, "close": 5.275, "volume": 149.3, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 38.2, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 5.291, "high": 5.291, "low": 5.274, "close": 5.274, "volume": 40.6, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 5.288, "high": 5.394, "low": 5.288, "close": 5.394, "volume": 248.2, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 5.405, "high": 5.42, "low": 5.394, "close": 5.417, "volume": 679.0, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 5.435, "high": 5.44, "low": 5.398, "close": 5.398, "volume": 15.5, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 5.385, "high": 5.466, "low": 5.385, "close": 5.466, "volume": 575.9, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 5.468, "high": 5.503, "low": 5.435, "close": 5.473, "volume": 113.9, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 5.507, "high": 5.544, "low": 5.507, "close": 5.514, "volume": 554.6, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 5.529, "high": 5.586, "low": 5.527, "close": 5.586, "volume": 375.1, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 5.547, "high": 5.547, "low": 5.547, "close": 5.547, "volume": 3.3, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 5.538, "high": 5.579, "low": 5.53, "close": 5.579, "volume": 5.4, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 5.545, "high": 5.649, "low": 5.545, "close": 5.649, "volume": 279.9, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 5.649, "high": 5.674, "low": 5.649, "close": 5.674, "volume": 56.9, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 5.689, "high": 5.697, "low": 5.645, "close": 5.645, "volume": 46.0, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 5.622, "high": 5.622, "low": 5.585, "close": 5.608, "volume": 117.3, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 5.585, "high": 5.585, "low": 5.562, "close": 5.562, "volume": 633.1, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 38.5, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 5.551, "high": 5.622, "low": 5.551, "close": 5.622, "volume": 13.9, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 5.637, "high": 5.637, "low": 5.565, "close": 5.565, "volume": 315.6, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 5.547, "high": 5.607, "low": 5.543, "close": 5.607, "volume": 70.3, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 5.607, "high": 5.607, "low": 5.607, "close": 5.607, "volume": 0.0, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 5.559, "high": 5.622, "low": 5.554, "close": 5.585, "volume": 229.6, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 5.548, "high": 5.605, "low": 5.545, "close": 5.581, "volume": 3980.0, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 5.595, "high": 5.638, "low": 5.595, "close": 5.637, "volume": 478.3, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 5.633, "high": 5.761, "low": 5.633, "close": 5.716, "volume": 231.8, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 0.0, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 5.772, "high": 5.85, "low": 5.772, "close": 5.809, "volume": 2215.7, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 5.816, "high": 5.982, "low": 5.816, "close": 5.886, "volume": 2691.9, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 5.884, "high": 5.921, "low": 5.838, "close": 5.921, "volume": 359.0, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 5.956, "high": 6.0, "low": 5.91, "close": 5.921, "volume": 721.8, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 5.886, "high": 5.978, "low": 5.86, "close": 5.978, "volume": 470.4, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 5.97, "high": 6.013, "low": 5.956, "close": 5.978, "volume": 441.5, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 5.995, "high": 6.056, "low": 5.995, "close": 6.056, "volume": 179.5, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 6.05, "high": 6.136, "low": 6.05, "close": 6.136, "volume": 686.6, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 6.14, "high": 6.229, "low": 5.95, "close": 5.962, "volume": 1582.0, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 5.996, "high": 6.094, "low": 5.921, "close": 5.959, "volume": 692.6, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 5.992, "high": 6.023, "low": 5.959, "close": 5.99, "volume": 333.3, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 5.996, "high": 6.067, "low": 5.946, "close": 6.067, "volume": 186.4, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 6.0, "high": 6.108, "low": 6.0, "close": 6.051, "volume": 218.9, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 6.033, "high": 6.075, "low": 6.022, "close": 6.071, "volume": 2146.7, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 6.071, "high": 6.116, "low": 6.033, "close": 6.116, "volume": 59.4, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 6.119, "high": 6.124, "low": 6.071, "close": 6.087, "volume": 393.8, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 6.077, "high": 6.197, "low": 6.077, "close": 6.145, "volume": 324.9, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 6.108, "high": 6.147, "low": 6.064, "close": 6.147, "volume": 264.6, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 6.147, "high": 6.22, "low": 6.147, "close": 6.22, "volume": 1846.2, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 6.186, "high": 6.207, "low": 6.131, "close": 6.185, "volume": 428.9, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 6.163, "high": 6.211, "low": 6.161, "close": 6.211, "volume": 154.6, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 32.1, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 6.191, "high": 6.22, "low": 6.191, "close": 6.22, "volume": 229.2, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 6.228, "high": 6.247, "low": 6.226, "close": 6.229, "volume": 464.0, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 6.208, "high": 6.208, "low": 6.183, "close": 6.185, "volume": 91.2, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 6.164, "high": 6.164, "low": 6.162, "close": 6.162, "volume": 103.8, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 6.22, "high": 6.254, "low": 6.22, "close": 6.254, "volume": 23.9, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 6.258, "high": 6.388, "low": 6.258, "close": 6.388, "volume": 1189.6, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 6.375, "high": 6.445, "low": 6.375, "close": 6.434, "volume": 849.0, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 6.428, "high": 6.482, "low": 6.428, "close": 6.441, "volume": 2084.9, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 6.415, "high": 6.455, "low": 6.393, "close": 6.455, "volume": 783.5, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 6.407, "high": 6.407, "low": 6.375, "close": 6.404, "volume": 122.6, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 6.402, "high": 6.417, "low": 6.399, "close": 6.409, "volume": 194.2, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 6.37, "high": 6.37, "low": 6.282, "close": 6.282, "volume": 166.8, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 6.295, "high": 6.295, "low": 6.236, "close": 6.236, "volume": 1624.5, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 6.244, "high": 6.258, "low": 6.157, "close": 6.258, "volume": 271.9, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 6.22, "high": 6.22, "low": 6.167, "close": 6.167, "volume": 50.3, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 1.0, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 6.183, "high": 6.183, "low": 6.084, "close": 6.111, "volume": 2415.9, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 6.107, "high": 6.145, "low": 6.107, "close": 6.122, "volume": 1060.0, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 6.119, "high": 6.254, "low": 6.069, "close": 6.226, "volume": 1994.7, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 6.183, "high": 6.183, "low": 6.145, "close": 6.156, "volume": 128.6, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 6.17, "high": 6.183, "low": 6.088, "close": 6.088, "volume": 235.3, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 6.079, "high": 6.112, "low": 6.017, "close": 6.071, "volume": 539.5, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 6.068, "high": 6.116, "low": 6.068, "close": 6.116, "volume": 1079.0, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 6.106, "high": 6.183, "low": 6.106, "close": 6.183, "volume": 153.6, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 6.188, "high": 6.242, "low": 6.188, "close": 6.206, "volume": 137.4, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 6.206, "high": 6.223, "low": 6.183, "close": 6.183, "volume": 44.5, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 6.165, "high": 6.183, "low": 6.145, "close": 6.181, "volume": 155.3, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 6.145, "high": 6.146, "low": 6.125, "close": 6.125, "volume": 104.9, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 6.108, "high": 6.111, "low": 6.069, "close": 6.084, "volume": 178.7, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 6.108, "high": 6.183, "low": 6.108, "close": 6.183, "volume": 25.5, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 6.161, "high": 6.164, "low": 6.135, "close": 6.135, "volume": 244.3, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 6.181, "high": 6.183, "low": 6.1, "close": 6.179, "volume": 1698.9, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 6.21, "high": 6.232, "low": 6.197, "close": 6.197, "volume": 217.6, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 6.183, "high": 6.183, "low": 6.145, "close": 6.145, "volume": 8.4, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 6.131, "high": 6.131, "low": 6.125, "close": 6.125, "volume": 8.8, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 6.125, "high": 6.125, "low": 6.125, "close": 6.125, "volume": 0.0, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 6.141, "high": 6.141, "low": 6.069, "close": 6.069, "volume": 124.9, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 6.058, "high": 6.108, "low": 6.042, "close": 6.088, "volume": 3331.7, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 6.07, "high": 6.07, "low": 6.054, "close": 6.054, "volume": 228.7, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 6.039, "high": 6.039, "low": 6.015, "close": 6.015, "volume": 51.5, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 6.071, "high": 6.077, "low": 6.071, "close": 6.077, "volume": 11.3, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 6.108, "high": 6.216, "low": 6.108, "close": 6.216, "volume": 111.9, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 6.169, "high": 6.169, "low": 6.108, "close": 6.145, "volume": 51.8, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 6.113, "high": 6.113, "low": 6.037, "close": 6.037, "volume": 72.7, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 6.033, "high": 6.033, "low": 5.927, "close": 5.927, "volume": 752.9, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 5.921, "high": 6.076, "low": 5.871, "close": 6.076, "volume": 326.0, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 6.068, "high": 6.131, "low": 6.032, "close": 6.032, "volume": 534.2, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 6.027, "high": 6.039, "low": 6.027, "close": 6.039, "volume": 358.9, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 6.013, "high": 6.07, "low": 5.985, "close": 6.07, "volume": 36.9, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 6.056, "high": 6.124, "low": 6.032, "close": 6.124, "volume": 73.5, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 32.0, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 6.07, "high": 6.073, "low": 6.059, "close": 6.073, "volume": 82.1, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 6.067, "high": 6.067, "low": 6.038, "close": 6.038, "volume": 540.5, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 6.044, "high": 6.044, "low": 5.957, "close": 5.957, "volume": 1007.3, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 5.95, "high": 5.962, "low": 5.867, "close": 5.962, "volume": 1720.9, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 5.986, "high": 5.987, "low": 5.963, "close": 5.964, "volume": 2655.0, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 5.994, "high": 6.085, "low": 5.994, "close": 6.085, "volume": 174.1, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 6.085, "high": 6.103, "low": 6.032, "close": 6.032, "volume": 551.9, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 6.038, "high": 6.038, "low": 5.996, "close": 5.996, "volume": 100.4, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 6.061, "high": 6.135, "low": 6.061, "close": 6.099, "volume": 324.8, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 6.12, "high": 6.12, "low": 6.068, "close": 6.068, "volume": 71.4, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 6.038, "high": 6.07, "low": 5.946, "close": 6.07, "volume": 157.1, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 6.085, "high": 6.118, "low": 6.007, "close": 6.007, "volume": 188.1, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 5.995, "high": 6.07, "low": 5.984, "close": 6.07, "volume": 62.2, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 6.041, "high": 6.108, "low": 6.041, "close": 6.108, "volume": 80.0, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 6.11, "high": 6.124, "low": 6.068, "close": 6.068, "volume": 69.6, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 6.06, "high": 6.169, "low": 6.042, "close": 6.135, "volume": 631.3, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 6.17, "high": 6.297, "low": 6.17, "close": 6.297, "volume": 2362.4, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 6.303, "high": 6.329, "low": 6.259, "close": 6.329, "volume": 1292.1, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 6.335, "high": 6.394, "low": 6.316, "close": 6.393, "volume": 2906.7, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 6.393, "high": 6.434, "low": 6.368, "close": 6.373, "volume": 3265.1, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 6.347, "high": 6.347, "low": 6.316, "close": 6.326, "volume": 84.5, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 6.373, "high": 6.417, "low": 6.373, "close": 6.389, "volume": 354.1, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 6.373, "high": 6.373, "low": 6.373, "close": 6.373, "volume": 3.2, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 6.411, "high": 6.439, "low": 6.406, "close": 6.406, "volume": 75.7, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 6.398, "high": 6.405, "low": 6.396, "close": 6.396, "volume": 355.0, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 6.432, "high": 6.432, "low": 6.432, "close": 6.432, "volume": 100.1, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 6.439, "high": 6.439, "low": 6.353, "close": 6.375, "volume": 25.0, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 6.357, "high": 6.374, "low": 6.357, "close": 6.363, "volume": 135.1, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 6.369, "high": 6.369, "low": 6.345, "close": 6.345, "volume": 114.6, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 6.335, "high": 6.335, "low": 6.335, "close": 6.335, "volume": 3.2, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 6.373, "high": 6.373, "low": 6.373, "close": 6.373, "volume": 3.2, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 6.371, "high": 6.371, "low": 6.371, "close": 6.371, "volume": 0.3, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 6.335, "high": 6.335, "low": 6.332, "close": 6.332, "volume": 38.9, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 6.373, "high": 6.411, "low": 6.373, "close": 6.373, "volume": 89.3, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 6.335, "high": 6.335, "low": 6.316, "close": 6.316, "volume": 1615.3, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 6.303, "high": 6.358, "low": 6.294, "close": 6.358, "volume": 98.3, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 6.358, "high": 6.358, "low": 6.358, "close": 6.358, "volume": 0.0, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 6.297, "high": 6.31, "low": 6.297, "close": 6.31, "volume": 8.4, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 6.325, "high": 6.327, "low": 6.325, "close": 6.327, "volume": 76.9, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 6.31, "high": 6.31, "low": 6.267, "close": 6.306, "volume": 91.1, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 6.333, "high": 6.368, "low": 6.333, "close": 6.36, "volume": 40.1, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 6.338, "high": 6.338, "low": 6.306, "close": 6.306, "volume": 79.6, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 6.31, "high": 6.318, "low": 6.279, "close": 6.293, "volume": 93.9, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 6.31, "high": 6.34, "low": 6.288, "close": 6.34, "volume": 179.9, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 6.31, "high": 6.31, "low": 6.285, "close": 6.285, "volume": 64.3, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 6.307, "high": 6.307, "low": 6.279, "close": 6.279, "volume": 48.5, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 6.289, "high": 6.289, "low": 6.278, "close": 6.278, "volume": 420.6, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 6.288, "high": 6.288, "low": 6.25, "close": 6.26, "volume": 653.7, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 6.275, "high": 6.286, "low": 6.243, "close": 6.243, "volume": 54.0, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 6.279, "high": 6.288, "low": 6.269, "close": 6.275, "volume": 1080.5, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 6.31, "high": 6.31, "low": 6.279, "close": 6.279, "volume": 47.3, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 6.309, "high": 6.338, "low": 6.309, "close": 6.338, "volume": 33.9, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 6.312, "high": 6.34, "low": 6.302, "close": 6.34, "volume": 126.6, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 6.31, "high": 6.343, "low": 6.298, "close": 6.343, "volume": 64.0, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 6.33, "high": 6.33, "low": 6.31, "close": 6.31, "volume": 67.4, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 6.279, "high": 6.281, "low": 6.257, "close": 6.275, "volume": 373.7, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 6.252, "high": 6.252, "low": 6.2, "close": 6.2, "volume": 369.4, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 6.19, "high": 6.2, "low": 6.162, "close": 6.2, "volume": 305.4, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 6.159, "high": 6.159, "low": 6.142, "close": 6.142, "volume": 54.9, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 6.135, "high": 6.191, "low": 6.131, "close": 6.191, "volume": 86.3, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 6.21, "high": 6.21, "low": 6.155, "close": 6.155, "volume": 50.6, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 6.131, "high": 6.131, "low": 6.114, "close": 6.114, "volume": 34.4, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 6.133, "high": 6.136, "low": 6.133, "close": 6.136, "volume": 62.5, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 6.161, "high": 6.161, "low": 6.085, "close": 6.085, "volume": 217.6, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 6.079, "high": 6.185, "low": 6.058, "close": 6.185, "volume": 202.8, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 6.19, "high": 6.21, "low": 6.12, "close": 6.12, "volume": 270.0, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 6.145, "high": 6.161, "low": 6.1, "close": 6.161, "volume": 150.5, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 6.179, "high": 6.179, "low": 6.034, "close": 6.075, "volume": 549.8, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 6.066, "high": 6.131, "low": 5.927, "close": 6.049, "volume": 1760.6, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 6.056, "high": 6.188, "low": 6.045, "close": 6.188, "volume": 271.3, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 6.188, "high": 6.313, "low": 6.188, "close": 6.274, "volume": 635.6, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 6.309, "high": 6.311, "low": 6.271, "close": 6.282, "volume": 202.3, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 6.309, "high": 6.357, "low": 6.282, "close": 6.282, "volume": 243.8, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 6.309, "high": 6.323, "low": 6.309, "close": 6.322, "volume": 149.1, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 6.336, "high": 6.445, "low": 6.336, "close": 6.401, "volume": 983.6, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 6.391, "high": 6.422, "low": 6.337, "close": 6.361, "volume": 407.3, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 6.353, "high": 6.391, "low": 6.336, "close": 6.391, "volume": 213.7, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 6.364, "high": 6.364, "low": 6.289, "close": 6.289, "volume": 121.4, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 6.282, "high": 6.282, "low": 6.24, "close": 6.282, "volume": 107.6, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 6.282, "high": 6.282, "low": 6.162, "close": 6.162, "volume": 253.0, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 6.15, "high": 6.215, "low": 6.131, "close": 6.173, "volume": 184.3, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 6.145, "high": 6.145, "low": 6.145, "close": 6.145, "volume": 8.8, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 6.131, "high": 6.153, "low": 6.1, "close": 6.1, "volume": 94.6, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 6.094, "high": 6.118, "low": 6.091, "close": 6.115, "volume": 32.0, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 6.145, "high": 6.255, "low": 6.145, "close": 6.255, "volume": 87.6, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 6.227, "high": 6.227, "low": 6.173, "close": 6.173, "volume": 83.0, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 6.162, "high": 6.2, "low": 6.144, "close": 6.148, "volume": 203.6, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 6.16, "high": 6.2, "low": 6.131, "close": 6.141, "volume": 121.2, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 6.173, "high": 6.21, "low": 6.112, "close": 6.145, "volume": 508.9, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 6.139, "high": 6.173, "low": 6.137, "close": 6.137, "volume": 109.9, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 6.119, "high": 6.124, "low": 6.1, "close": 6.116, "volume": 216.2, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 6.111, "high": 6.13, "low": 6.111, "close": 6.13, "volume": 64.1, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 6.145, "high": 6.145, "low": 6.106, "close": 6.136, "volume": 1182.0, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 6.122, "high": 6.149, "low": 6.12, "close": 6.149, "volume": 244.0, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 6.15, "high": 6.15, "low": 6.133, "close": 6.134, "volume": 289.1, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 6.126, "high": 6.126, "low": 6.069, "close": 6.087, "volume": 244.2, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 6.064, "high": 6.064, "low": 6.022, "close": 6.06, "volume": 342.2, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 6.036, "high": 6.036, "low": 5.999, "close": 5.999, "volume": 197.5, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 6.057, "high": 6.077, "low": 6.057, "close": 6.064, "volume": 218.3, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 6.06, "high": 6.085, "low": 6.04, "close": 6.085, "volume": 115.2, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 6.061, "high": 6.061, "low": 6.061, "close": 6.061, "volume": 29.5, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 6.027, "high": 6.028, "low": 6.027, "close": 6.028, "volume": 18.3, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 6.007, "high": 6.007, "low": 5.946, "close": 5.96, "volume": 966.2, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 5.94, "high": 5.94, "low": 5.841, "close": 5.869, "volume": 1555.8, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 5.88, "high": 5.903, "low": 5.833, "close": 5.837, "volume": 126.5, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 5.827, "high": 5.835, "low": 5.822, "close": 5.822, "volume": 912.9, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 5.845, "high": 6.027, "low": 5.845, "close": 6.006, "volume": 324.4, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 6.029, "high": 6.031, "low": 5.968, "close": 5.98, "volume": 152.4, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 5.946, "high": 5.949, "low": 5.896, "close": 5.896, "volume": 65.1, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 5.894, "high": 5.939, "low": 5.85, "close": 5.919, "volume": 459.1, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 5.909, "high": 5.909, "low": 5.888, "close": 5.905, "volume": 72.3, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 5.899, "high": 5.899, "low": 5.796, "close": 5.807, "volume": 765.0, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 5.8, "high": 5.94, "low": 5.8, "close": 5.94, "volume": 181.0, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 5.895, "high": 5.895, "low": 5.831, "close": 5.831, "volume": 595.7, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 5.828, "high": 5.828, "low": 5.716, "close": 5.716, "volume": 617.9, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 5.711, "high": 5.785, "low": 5.698, "close": 5.785, "volume": 236.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 5.776, "high": 5.776, "low": 5.755, "close": 5.76, "volume": 18.6, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 5.786, "high": 5.786, "low": 5.772, "close": 5.772, "volume": 15.4, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 5.768, "high": 5.768, "low": 5.768, "close": 5.768, "volume": 0.3, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 5.767, "high": 5.767, "low": 5.755, "close": 5.755, "volume": 35.2, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 5.724, "high": 5.755, "low": 5.718, "close": 5.755, "volume": 56.1, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 5.786, "high": 5.786, "low": 5.755, "close": 5.755, "volume": 26.4, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 5.764, "high": 5.764, "low": 5.677, "close": 5.677, "volume": 1020.4, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 5.698, "high": 5.724, "low": 5.693, "close": 5.693, "volume": 702.1, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 5.682, "high": 5.703, "low": 5.674, "close": 5.703, "volume": 126.4, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 5.724, "high": 5.724, "low": 5.717, "close": 5.717, "volume": 26.2, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 36.3, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 5.706, "high": 5.724, "low": 5.693, "close": 5.724, "volume": 555.5, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 5.727, "high": 5.755, "low": 5.727, "close": 5.755, "volume": 45.1, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 5.783, "high": 5.834, "low": 5.783, "close": 5.824, "volume": 147.4, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 5.841, "high": 5.85, "low": 5.841, "close": 5.85, "volume": 41.9, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 5.865, "high": 5.903, "low": 5.857, "close": 5.903, "volume": 157.8, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 5.898, "high": 5.995, "low": 5.897, "close": 5.988, "volume": 840.2, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 16.7, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 5.941, "high": 5.941, "low": 5.91, "close": 5.91, "volume": 26.4, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 5.915, "high": 5.972, "low": 5.886, "close": 5.886, "volume": 285.7, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 5.879, "high": 5.91, "low": 5.879, "close": 5.891, "volume": 133.1, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 5.872, "high": 5.872, "low": 5.753, "close": 5.753, "volume": 320.6, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 5.751, "high": 5.812, "low": 5.709, "close": 5.809, "volume": 235.6, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 5.812, "high": 5.848, "low": 5.812, "close": 5.817, "volume": 64.4, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 5.796, "high": 5.796, "low": 5.716, "close": 5.716, "volume": 134.0, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 5.711, "high": 5.729, "low": 5.7, "close": 5.729, "volume": 137.9, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 5.728, "high": 5.735, "low": 5.723, "close": 5.735, "volume": 129.0, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 5.744, "high": 5.744, "low": 5.618, "close": 5.656, "volume": 1793.3, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 5.642, "high": 5.642, "low": 5.576, "close": 5.576, "volume": 407.4, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 5.581, "high": 5.6, "low": 5.55, "close": 5.6, "volume": 168.9, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 5.622, "high": 5.673, "low": 5.598, "close": 5.673, "volume": 176.3, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 5.654, "high": 5.66, "low": 5.457, "close": 5.66, "volume": 2284.1, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 5.639, "high": 5.649, "low": 5.555, "close": 5.6, "volume": 213.2, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 5.576, "high": 5.576, "low": 5.537, "close": 5.537, "volume": 21.0, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 5.543, "high": 5.674, "low": 5.543, "close": 5.674, "volume": 175.7, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 5.674, "high": 5.724, "low": 5.649, "close": 5.656, "volume": 93.0, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 5.647, "high": 5.698, "low": 5.647, "close": 5.673, "volume": 16.8, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 5.649, "high": 5.658, "low": 5.621, "close": 5.621, "volume": 22.3, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 5.6, "high": 5.624, "low": 5.592, "close": 5.624, "volume": 29.4, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 5.614, "high": 5.616, "low": 5.576, "close": 5.576, "volume": 138.9, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 5.574, "high": 5.574, "low": 5.478, "close": 5.478, "volume": 167.5, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 5.505, "high": 5.576, "low": 5.505, "close": 5.576, "volume": 21.0, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 5.582, "high": 5.582, "low": 5.428, "close": 5.433, "volume": 573.4, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 5.426, "high": 5.457, "low": 5.385, "close": 5.411, "volume": 136.0, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 5.387, "high": 5.446, "low": 5.348, "close": 5.434, "volume": 329.2, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 5.411, "high": 5.411, "low": 5.344, "close": 5.344, "volume": 119.0, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 5.345, "high": 5.434, "low": 5.329, "close": 5.363, "volume": 288.3, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 5.356, "high": 5.358, "low": 5.336, "close": 5.336, "volume": 234.8, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 5.336, "high": 5.338, "low": 5.197, "close": 5.197, "volume": 457.8, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 5.193, "high": 5.231, "low": 5.182, "close": 5.205, "volume": 47.4, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 5.182, "high": 5.272, "low": 5.14, "close": 5.272, "volume": 249.9, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 5.287, "high": 5.42, "low": 5.287, "close": 5.42, "volume": 283.8, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 5.387, "high": 5.428, "low": 5.347, "close": 5.402, "volume": 138.3, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 5.387, "high": 5.411, "low": 5.384, "close": 5.411, "volume": 25.6, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 5.434, "high": 5.451, "low": 5.411, "close": 5.434, "volume": 20.1, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 5.434, "high": 5.492, "low": 5.434, "close": 5.474, "volume": 173.6, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 5.485, "high": 5.58, "low": 5.485, "close": 5.58, "volume": 193.1, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 5.584, "high": 5.625, "low": 5.584, "close": 5.59, "volume": 1427.9, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 5.612, "high": 5.652, "low": 5.612, "close": 5.638, "volume": 82.1, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 5.629, "high": 5.649, "low": 5.616, "close": 5.649, "volume": 52.0, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 5.624, "high": 5.66, "low": 5.624, "close": 5.66, "volume": 13.5, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 5.661, "high": 5.661, "low": 5.624, "close": 5.624, "volume": 23.5, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 5.604, "high": 5.649, "low": 5.6, "close": 5.649, "volume": 20.0, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 5.649, "high": 5.649, "low": 5.624, "close": 5.649, "volume": 39.7, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 5.624, "high": 5.624, "low": 5.618, "close": 5.618, "volume": 727.7, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 5.6, "high": 5.624, "low": 5.6, "close": 5.624, "volume": 10.4, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 5.636, "high": 5.636, "low": 5.6, "close": 5.604, "volume": 56.5, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 5.576, "high": 5.689, "low": 5.576, "close": 5.689, "volume": 115.1, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 5.682, "high": 5.698, "low": 5.624, "close": 5.624, "volume": 103.6, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 5.673, "high": 5.761, "low": 5.672, "close": 5.722, "volume": 168.0, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 5.747, "high": 5.783, "low": 5.747, "close": 5.783, "volume": 23.0, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 5.789, "high": 5.813, "low": 5.772, "close": 5.775, "volume": 937.9, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 5.752, "high": 5.752, "low": 5.726, "close": 5.726, "volume": 86.5, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 5.725, "high": 5.725, "low": 5.709, "close": 5.709, "volume": 8.7, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 5.698, "high": 5.698, "low": 5.649, "close": 5.649, "volume": 63.2, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 5.647, "high": 5.709, "low": 5.632, "close": 5.709, "volume": 37.8, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 5.706, "high": 5.722, "low": 5.706, "close": 5.722, "volume": 54.3, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 5.724, "high": 5.73, "low": 5.724, "close": 5.73, "volume": 12.0, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 5.724, "high": 5.73, "low": 5.692, "close": 5.692, "volume": 244.2, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 5.673, "high": 5.673, "low": 5.649, "close": 5.649, "volume": 18.6, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 5.673, "high": 5.698, "low": 5.673, "close": 5.698, "volume": 10.2, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 5.673, "high": 5.673, "low": 5.673, "close": 5.673, "volume": 5.1, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 5.674, "high": 5.677, "low": 5.674, "close": 5.676, "volume": 42.1, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 5.698, "high": 5.702, "low": 5.698, "close": 5.702, "volume": 9.6, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 5.702, "high": 5.702, "low": 5.702, "close": 5.702, "volume": 0.0, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 5.722, "high": 5.825, "low": 5.722, "close": 5.825, "volume": 114.1, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 5.834, "high": 5.872, "low": 5.834, "close": 5.847, "volume": 298.6, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 5.822, "high": 5.822, "low": 5.78, "close": 5.822, "volume": 75.6, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 5.847, "high": 5.847, "low": 5.847, "close": 5.847, "volume": 5.0, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 5.822, "high": 5.822, "low": 5.797, "close": 5.817, "volume": 175.8, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 5.81, "high": 5.884, "low": 5.81, "close": 5.884, "volume": 54.3, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 5.884, "high": 5.929, "low": 5.884, "close": 5.929, "volume": 289.8, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 5.933, "high": 5.933, "low": 5.796, "close": 5.809, "volume": 167.4, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 5.82, "high": 5.822, "low": 5.711, "close": 5.711, "volume": 676.3, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 5.709, "high": 5.729, "low": 5.691, "close": 5.698, "volume": 52.2, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 5.683, "high": 5.698, "low": 5.664, "close": 5.675, "volume": 112.9, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 5.682, "high": 5.722, "low": 5.673, "close": 5.673, "volume": 63.7, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 5.654, "high": 5.682, "low": 5.637, "close": 5.673, "volume": 168.3, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 5.649, "high": 5.674, "low": 5.537, "close": 5.649, "volume": 1278.7, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 5.673, "high": 5.758, "low": 5.673, "close": 5.722, "volume": 115.3, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 5.747, "high": 5.776, "low": 5.747, "close": 5.776, "volume": 96.1, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 5.749, "high": 5.749, "low": 5.682, "close": 5.682, "volume": 111.6, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 5.68, "high": 5.68, "low": 5.605, "close": 5.645, "volume": 666.8, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 5.649, "high": 5.653, "low": 5.649, "close": 5.653, "volume": 568.0, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 5.656, "high": 5.661, "low": 5.656, "close": 5.661, "volume": 34.2, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 5.624, "high": 5.624, "low": 5.592, "close": 5.606, "volume": 34.1, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 5.581, "high": 5.586, "low": 5.534, "close": 5.534, "volume": 114.8, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 5.528, "high": 5.528, "low": 5.492, "close": 5.528, "volume": 239.4, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 5.552, "high": 5.576, "low": 5.552, "close": 5.576, "volume": 10.4, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 5.552, "high": 5.552, "low": 5.552, "close": 5.552, "volume": 5.2, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 5.528, "high": 5.528, "low": 5.528, "close": 5.528, "volume": 5.2, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 5.552, "high": 5.552, "low": 5.54, "close": 5.54, "volume": 34.8, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 5.559, "high": 5.559, "low": 5.559, "close": 5.559, "volume": 0.2, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 5.543, "high": 5.546, "low": 5.528, "close": 5.528, "volume": 39.0, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 5.515, "high": 5.515, "low": 5.515, "close": 5.515, "volume": 1.0, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 5.515, "high": 5.515, "low": 5.505, "close": 5.511, "volume": 33.6, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 5.5, "high": 5.5, "low": 5.457, "close": 5.457, "volume": 135.0, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 5.451, "high": 5.464, "low": 5.451, "close": 5.464, "volume": 19.0, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 5.451, "high": 5.451, "low": 5.45, "close": 5.45, "volume": 108.5, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 5.481, "high": 5.481, "low": 5.463, "close": 5.463, "volume": 89.3, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 5.463, "high": 5.503, "low": 5.463, "close": 5.49, "volume": 47.1, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 5.476, "high": 5.476, "low": 5.476, "close": 5.476, "volume": 0.2, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 5.46, "high": 5.46, "low": 5.454, "close": 5.454, "volume": 13.0, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 5.436, "high": 5.445, "low": 5.428, "close": 5.445, "volume": 15.8, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 5.426, "high": 5.442, "low": 5.411, "close": 5.423, "volume": 146.1, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 5.429, "high": 5.434, "low": 5.411, "close": 5.434, "volume": 517.0, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 5.442, "high": 5.561, "low": 5.435, "close": 5.528, "volume": 161.5, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 5.516, "high": 5.528, "low": 5.505, "close": 5.528, "volume": 92.7, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 5.505, "high": 5.638, "low": 5.505, "close": 5.638, "volume": 298.6, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 5.646, "high": 5.706, "low": 5.616, "close": 5.616, "volume": 289.3, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 5.6, "high": 5.6, "low": 5.561, "close": 5.561, "volume": 40.2, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 5.597, "high": 5.624, "low": 5.594, "close": 5.624, "volume": 90.8, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 5.637, "high": 5.649, "low": 5.617, "close": 5.624, "volume": 22.6, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 0.0, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 5.649, "high": 5.673, "low": 5.649, "close": 5.649, "volume": 25.8, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 5.66, "high": 5.673, "low": 5.649, "close": 5.673, "volume": 24.8, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 5.673, "high": 5.673, "low": 5.649, "close": 5.649, "volume": 45.8, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 5.624, "high": 5.628, "low": 5.593, "close": 5.593, "volume": 98.9, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 5.576, "high": 5.576, "low": 5.543, "close": 5.576, "volume": 106.9, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 5.58, "high": 5.587, "low": 5.528, "close": 5.528, "volume": 275.8, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 5.52, "high": 5.52, "low": 5.411, "close": 5.414, "volume": 268.6, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 5.4, "high": 5.4, "low": 5.331, "close": 5.364, "volume": 2075.4, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 5.358, "high": 5.362, "low": 5.294, "close": 5.318, "volume": 287.2, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 5.295, "high": 5.364, "low": 5.284, "close": 5.33, "volume": 489.3, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 5.332, "high": 5.347, "low": 5.328, "close": 5.328, "volume": 141.0, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 5.343, "high": 5.343, "low": 5.343, "close": 5.343, "volume": 37.4, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 5.337, "high": 5.337, "low": 5.337, "close": 5.337, "volume": 7.2, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 5.318, "high": 5.329, "low": 5.305, "close": 5.329, "volume": 33.6, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 5.344, "high": 5.37, "low": 5.318, "close": 5.318, "volume": 51.4, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 5.301, "high": 5.305, "low": 5.273, "close": 5.305, "volume": 49.1, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 5.267, "high": 5.292, "low": 5.229, "close": 5.292, "volume": 182.9, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 5.302, "high": 5.353, "low": 5.292, "close": 5.292, "volume": 87.6, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 5.28, "high": 5.292, "low": 5.241, "close": 5.285, "volume": 110.5, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 5.308, "high": 5.352, "low": 5.308, "close": 5.352, "volume": 11.6, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 5.361, "high": 5.361, "low": 5.331, "close": 5.343, "volume": 28.5, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 5.348, "high": 5.348, "low": 5.318, "close": 5.318, "volume": 48.4, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 5.323, "high": 5.329, "low": 5.323, "close": 5.329, "volume": 66.6, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 5.344, "high": 5.344, "low": 5.344, "close": 5.344, "volume": 2.8, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 5.345, "high": 5.345, "low": 5.313, "close": 5.313, "volume": 24.0, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 5.317, "high": 5.317, "low": 5.292, "close": 5.292, "volume": 90.4, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 5.292, "high": 5.292, "low": 5.292, "close": 5.292, "volume": 0.0, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 2.9, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 5.292, "high": 5.292, "low": 5.292, "close": 5.292, "volume": 2.9, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 5.318, "high": 5.318, "low": 5.219, "close": 5.219, "volume": 219.7, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 5.216, "high": 5.249, "low": 5.2, "close": 5.219, "volume": 295.0, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 5.193, "high": 5.241, "low": 5.191, "close": 5.216, "volume": 83.3, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 5.191, "high": 5.191, "low": 5.185, "close": 5.185, "volume": 62.0, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 5.181, "high": 5.181, "low": 5.123, "close": 5.144, "volume": 127.1, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 5.144, "high": 5.144, "low": 5.144, "close": 5.144, "volume": 0.5, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 5.116, "high": 5.141, "low": 5.101, "close": 5.141, "volume": 126.9, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 5.116, "high": 5.141, "low": 5.076, "close": 5.141, "volume": 405.5, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 5.136, "high": 5.154, "low": 5.116, "close": 5.154, "volume": 53.1, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 5.166, "high": 5.193, "low": 5.166, "close": 5.193, "volume": 219.5, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 5.19, "high": 5.192, "low": 5.152, "close": 5.157, "volume": 122.1, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 5.15, "high": 5.21, "low": 5.129, "close": 5.21, "volume": 152.0, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 5.216, "high": 5.221, "low": 5.166, "close": 5.191, "volume": 304.0, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 5.216, "high": 5.241, "low": 5.216, "close": 5.216, "volume": 50.7, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 5.202, "high": 5.207, "low": 5.191, "close": 5.191, "volume": 1461.4, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 5.173, "high": 5.173, "low": 5.113, "close": 5.132, "volume": 129.5, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 5.114, "high": 5.216, "low": 5.106, "close": 5.216, "volume": 89.7, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 5.211, "high": 5.25, "low": 5.211, "close": 5.229, "volume": 102.0, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 5.22, "high": 5.22, "low": 5.216, "close": 5.216, "volume": 50.8, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 5.191, "high": 5.191, "low": 5.166, "close": 5.187, "volume": 45.8, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 5.178, "high": 5.178, "low": 5.178, "close": 5.178, "volume": 23.6, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 5.168, "high": 5.168, "low": 5.141, "close": 5.148, "volume": 41.0, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 5.166, "high": 5.166, "low": 5.16, "close": 5.16, "volume": 102.8, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 5.166, "high": 5.191, "low": 5.166, "close": 5.166, "volume": 95.0, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 5.191, "high": 5.292, "low": 5.191, "close": 5.219, "volume": 131.6, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 5.216, "high": 5.247, "low": 5.164, "close": 5.178, "volume": 271.7, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 5.167, "high": 5.174, "low": 5.14, "close": 5.14, "volume": 298.2, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 5.135, "high": 5.17, "low": 5.132, "close": 5.146, "volume": 121.9, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 5.166, "high": 5.216, "low": 5.166, "close": 5.191, "volume": 11.6, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 5.193, "high": 5.216, "low": 5.141, "close": 5.191, "volume": 2256.1, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 5.191, "high": 5.191, "low": 5.03, "close": 5.067, "volume": 2153.7, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 5.063, "high": 5.072, "low": 5.003, "close": 5.003, "volume": 421.2, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 5.003, "high": 5.019, "low": 4.979, "close": 5.019, "volume": 589.5, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 5.022, "high": 5.043, "low": 4.99, "close": 5.019, "volume": 85.0, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 4.994, "high": 4.994, "low": 4.979, "close": 4.987, "volume": 63.3, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 4.996, "high": 5.027, "low": 4.996, "close": 5.027, "volume": 38.2, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 5.005, "high": 5.043, "low": 4.994, "close": 5.019, "volume": 60.0, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 5.019, "high": 5.028, "low": 4.994, "close": 5.028, "volume": 42.6, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 4.994, "high": 5.043, "low": 4.994, "close": 5.019, "volume": 82.9, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 5.016, "high": 5.016, "low": 4.93, "close": 4.93, "volume": 695.8, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 4.923, "high": 5.036, "low": 4.923, "close": 5.036, "volume": 28.5, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 5.022, "high": 5.022, "low": 4.994, "close": 4.994, "volume": 50.9, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 5.019, "high": 5.043, "low": 5.019, "close": 5.019, "volume": 14.4, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 5.043, "high": 5.075, "low": 5.042, "close": 5.075, "volume": 47.1, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 5.083, "high": 5.119, "low": 5.083, "close": 5.092, "volume": 229.5, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 5.067, "high": 5.067, "low": 5.043, "close": 5.056, "volume": 155.4, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 5.056, "high": 5.067, "low": 5.031, "close": 5.067, "volume": 174.2, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 5.092, "high": 5.116, "low": 5.092, "close": 5.116, "volume": 13.4, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 5.092, "high": 5.093, "low": 5.066, "close": 5.088, "volume": 172.8, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 5.09, "high": 5.1, "low": 4.938, "close": 4.938, "volume": 546.5, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 4.93, "high": 4.93, "low": 4.849, "close": 4.875, "volume": 2545.2, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 4.852, "high": 4.852, "low": 4.724, "close": 4.805, "volume": 788.5, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 4.782, "high": 4.782, "low": 4.714, "close": 4.714, "volume": 211.0, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 4.75, "high": 4.783, "low": 4.646, "close": 4.736, "volume": 574.5, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 4.744, "high": 4.769, "low": 4.742, "close": 4.76, "volume": 543.9, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 4.736, "high": 4.837, "low": 4.713, "close": 4.824, "volume": 219.6, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 4.838, "high": 5.005, "low": 4.838, "close": 4.947, "volume": 798.7, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 4.97, "high": 5.065, "low": 4.97, "close": 4.994, "volume": 1017.9, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 4.997, "high": 4.998, "low": 4.97, "close": 4.994, "volume": 230.9, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 5.019, "high": 5.043, "low": 4.986, "close": 4.986, "volume": 12.5, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 4.97, "high": 4.974, "low": 4.938, "close": 4.938, "volume": 107.1, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 4.93, "high": 4.93, "low": 4.836, "close": 4.875, "volume": 188.5, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 4.852, "high": 4.926, "low": 4.845, "close": 4.926, "volume": 20.6, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 4.899, "high": 4.899, "low": 4.875, "close": 4.875, "volume": 6.2, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 4.881, "high": 4.881, "low": 4.787, "close": 4.787, "volume": 196.5, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 4.782, "high": 4.829, "low": 4.724, "close": 4.829, "volume": 135.1, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 4.805, "high": 4.805, "low": 4.759, "close": 4.805, "volume": 15.9, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 4.782, "high": 4.832, "low": 4.782, "close": 4.832, "volume": 23.2, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 4.838, "high": 4.885, "low": 4.829, "close": 4.885, "volume": 246.7, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 4.852, "high": 4.875, "low": 4.852, "close": 4.875, "volume": 12.4, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 4.897, "high": 4.901, "low": 4.875, "close": 4.875, "volume": 23.4, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 4.852, "high": 4.852, "low": 4.789, "close": 4.845, "volume": 372.7, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 4.858, "high": 5.022, "low": 4.829, "close": 4.981, "volume": 504.3, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 4.981, "high": 4.981, "low": 4.73, "close": 4.735, "volume": 1115.5, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 4.724, "high": 4.805, "low": 4.633, "close": 4.805, "volume": 803.9, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 4.782, "high": 4.783, "low": 4.713, "close": 4.736, "volume": 216.6, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 4.759, "high": 4.782, "low": 4.713, "close": 4.713, "volume": 37.2, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 4.691, "high": 4.736, "low": 4.673, "close": 4.681, "volume": 108.5, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 4.668, "high": 4.691, "low": 4.633, "close": 4.691, "volume": 70.0, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 4.713, "high": 4.721, "low": 4.668, "close": 4.713, "volume": 17.0, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 4.691, "high": 4.691, "low": 4.609, "close": 4.646, "volume": 376.3, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 4.623, "high": 4.627, "low": 4.623, "close": 4.627, "volume": 111.3, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 4.604, "high": 4.623, "low": 4.579, "close": 4.601, "volume": 186.1, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 4.614, "high": 4.646, "low": 4.543, "close": 4.543, "volume": 508.0, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 4.535, "high": 4.565, "low": 4.457, "close": 4.558, "volume": 1493.6, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 4.576, "high": 4.584, "low": 4.535, "close": 4.579, "volume": 724.4, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 4.585, "high": 4.668, "low": 4.585, "close": 4.668, "volume": 176.2, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 4.646, "high": 4.668, "low": 4.646, "close": 4.646, "volume": 9.6, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 4.668, "high": 4.668, "low": 4.646, "close": 4.646, "volume": 6.4, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 4.667, "high": 4.693, "low": 4.646, "close": 4.693, "volume": 43.5, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 4.699, "high": 4.724, "low": 4.691, "close": 4.691, "volume": 130.4, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 4.668, "high": 4.668, "low": 4.645, "close": 4.648, "volume": 9.3, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 4.624, "high": 4.637, "low": 4.624, "close": 4.637, "volume": 8.9, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 4.623, "high": 4.623, "low": 4.563, "close": 4.579, "volume": 217.6, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 4.578, "high": 4.601, "low": 4.578, "close": 4.59, "volume": 17.7, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 4.599, "high": 4.646, "low": 4.599, "close": 4.623, "volume": 47.6, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 4.601, "high": 4.601, "low": 4.601, "close": 4.601, "volume": 3.3, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 4.623, "high": 4.624, "low": 4.621, "close": 4.623, "volume": 332.5, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 4.587, "high": 4.587, "low": 4.463, "close": 4.463, "volume": 393.0, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 4.457, "high": 4.493, "low": 4.394, "close": 4.428, "volume": 958.0, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 4.411, "high": 4.411, "low": 4.322, "close": 4.324, "volume": 251.6, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 4.313, "high": 4.324, "low": 4.256, "close": 4.275, "volume": 1448.8, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 4.292, "high": 4.338, "low": 4.275, "close": 4.275, "volume": 609.0, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 4.258, "high": 4.326, "low": 4.247, "close": 4.275, "volume": 950.1, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 4.258, "high": 4.359, "low": 4.248, "close": 4.359, "volume": 1406.4, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 4.36, "high": 4.387, "low": 4.348, "close": 4.348, "volume": 206.4, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 4.363, "high": 4.373, "low": 4.34, "close": 4.363, "volume": 199.1, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 4.38, "high": 4.398, "low": 4.363, "close": 4.398, "volume": 15.4, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 4.38, "high": 4.38, "low": 4.347, "close": 4.38, "volume": 135.9, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 4.397, "high": 4.447, "low": 4.397, "close": 4.411, "volume": 260.7, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 4.397, "high": 4.397, "low": 4.397, "close": 4.397, "volume": 2.2, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 4.38, "high": 4.38, "low": 4.363, "close": 4.363, "volume": 4.4, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 4.38, "high": 4.38, "low": 4.365, "close": 4.365, "volume": 30.8, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 4.367, "high": 4.367, "low": 4.363, "close": 4.363, "volume": 13.6, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 4.347, "high": 4.347, "low": 4.279, "close": 4.279, "volume": 182.4, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 4.278, "high": 4.331, "low": 4.256, "close": 4.314, "volume": 467.5, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 4.331, "high": 4.331, "low": 4.31, "close": 4.31, "volume": 64.3, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 4.298, "high": 4.314, "low": 4.282, "close": 4.314, "volume": 29.3, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 4.318, "high": 4.391, "low": 4.318, "close": 4.391, "volume": 140.1, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 4.39, "high": 4.431, "low": 4.38, "close": 4.431, "volume": 237.7, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 4.432, "high": 4.432, "low": 4.388, "close": 4.388, "volume": 473.8, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 4.38, "high": 4.38, "low": 4.214, "close": 4.22, "volume": 1048.9, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 4.208, "high": 4.222, "low": 4.144, "close": 4.144, "volume": 607.4, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 4.133, "high": 4.183, "low": 4.088, "close": 4.088, "volume": 2122.4, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 4.081, "high": 4.131, "low": 4.0, "close": 4.087, "volume": 2181.8, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 4.056, "high": 4.148, "low": 4.026, "close": 4.148, "volume": 217.6, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 4.157, "high": 4.251, "low": 4.123, "close": 4.229, "volume": 1342.2, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 4.242, "high": 4.274, "low": 4.176, "close": 4.19, "volume": 127.9, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 4.194, "high": 4.194, "low": 4.192, "close": 4.192, "volume": 5.2, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 4.173, "high": 4.239, "low": 4.169, "close": 4.182, "volume": 316.3, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 4.164, "high": 4.164, "low": 4.127, "close": 4.148, "volume": 115.3, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 4.148, "high": 4.175, "low": 4.0, "close": 4.0, "volume": 3072.6, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 4.0, "high": 4.0, "low": 3.6, "close": 3.682, "volume": 2198.6, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 3.682, "high": 3.687, "low": 3.651, "close": 3.678, "volume": 345.7, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 3.642, "high": 3.642, "low": 3.635, "close": 3.635, "volume": 33.2, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 3.634, "high": 3.634, "low": 3.558, "close": 3.558, "volume": 215.7, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 3.553, "high": 3.598, "low": 3.51, "close": 3.543, "volume": 573.9, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 3.51, "high": 3.51, "low": 3.181, "close": 3.348, "volume": 1826.1, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 3.355, "high": 3.571, "low": 3.355, "close": 3.508, "volume": 2082.8, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 3.49, "high": 3.49, "low": 3.4, "close": 3.4, "volume": 786.2, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 3.413, "high": 3.413, "low": 3.393, "close": 3.393, "volume": 112.0, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 3.384, "high": 3.384, "low": 3.281, "close": 3.281, "volume": 1052.9, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 3.291, "high": 3.291, "low": 3.184, "close": 3.29, "volume": 453.6, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 3.293, "high": 3.316, "low": 3.184, "close": 3.184, "volume": 532.6, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 3.19, "high": 3.344, "low": 3.092, "close": 3.334, "volume": 3221.3, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 3.339, "high": 3.509, "low": 3.339, "close": 3.439, "volume": 2021.3, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 3.474, "high": 3.557, "low": 3.384, "close": 3.532, "volume": 1745.5, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 3.554, "high": 3.671, "low": 3.51, "close": 3.54, "volume": 1029.9, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 3.55, "high": 3.614, "low": 3.519, "close": 3.614, "volume": 1728.1, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 3.572, "high": 3.572, "low": 3.437, "close": 3.437, "volume": 1320.7, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 3.437, "high": 3.509, "low": 3.434, "close": 3.435, "volume": 137.3, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 3.502, "high": 3.54, "low": 3.474, "close": 3.54, "volume": 703.4, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 3.545, "high": 3.59, "low": 3.502, "close": 3.528, "volume": 2032.2, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 3.53, "high": 3.606, "low": 3.528, "close": 3.606, "volume": 380.7, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 3.612, "high": 3.635, "low": 3.528, "close": 3.528, "volume": 309.7, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 3.528, "high": 3.721, "low": 3.522, "close": 3.715, "volume": 1830.2, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 3.725, "high": 3.776, "low": 3.682, "close": 3.682, "volume": 228.9, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 3.702, "high": 3.702, "low": 3.674, "close": 3.674, "volume": 360.0, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 3.695, "high": 3.695, "low": 3.695, "close": 3.695, "volume": 15.0, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 3.665, "high": 3.665, "low": 3.651, "close": 3.651, "volume": 61.6, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 3.734, "high": 3.751, "low": 3.712, "close": 3.751, "volume": 72.6, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 3.758, "high": 3.792, "low": 3.749, "close": 3.792, "volume": 154.9, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 3.712, "high": 3.715, "low": 3.698, "close": 3.698, "volume": 207.9, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 3.739, "high": 3.739, "low": 3.609, "close": 3.634, "volume": 541.9, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 3.611, "high": 3.611, "low": 3.596, "close": 3.596, "volume": 185.1, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 3.589, "high": 3.606, "low": 3.572, "close": 3.572, "volume": 493.1, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 3.593, "high": 3.593, "low": 3.593, "close": 3.593, "volume": 32.5, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 3.576, "high": 3.607, "low": 3.54, "close": 3.542, "volume": 837.8, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 3.533, "high": 3.59, "low": 3.5, "close": 3.5, "volume": 97.3, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 3.589, "high": 3.766, "low": 3.589, "close": 3.732, "volume": 735.5, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 3.71, "high": 3.729, "low": 3.651, "close": 3.729, "volume": 998.7, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 3.734, "high": 3.792, "low": 3.734, "close": 3.792, "volume": 118.7, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 3.768, "high": 3.768, "low": 3.732, "close": 3.737, "volume": 283.4, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 3.751, "high": 3.77, "low": 3.751, "close": 3.766, "volume": 1113.4, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 3.743, "high": 3.743, "low": 3.726, "close": 3.726, "volume": 534.8, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 3.716, "high": 3.746, "low": 3.693, "close": 3.711, "volume": 378.4, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 3.757, "high": 3.757, "low": 3.757, "close": 3.757, "volume": 66.1, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 3.783, "high": 3.801, "low": 3.707, "close": 3.716, "volume": 953.3, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 3.698, "high": 3.698, "low": 3.66, "close": 3.663, "volume": 105.0, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 3.655, "high": 3.695, "low": 3.627, "close": 3.665, "volume": 213.9, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 3.641, "high": 3.776, "low": 3.641, "close": 3.776, "volume": 243.3, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 3.764, "high": 3.835, "low": 3.743, "close": 3.743, "volume": 501.1, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 3.787, "high": 3.791, "low": 3.756, "close": 3.791, "volume": 85.1, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 3.829, "high": 3.835, "low": 3.829, "close": 3.835, "volume": 46.2, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 3.815, "high": 3.823, "low": 3.805, "close": 3.823, "volume": 89.3, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 3.823, "high": 3.823, "low": 3.823, "close": 3.823, "volume": 0.0, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 3.749, "high": 3.749, "low": 3.731, "close": 3.731, "volume": 65.0, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 3.783, "high": 3.835, "low": 3.783, "close": 3.835, "volume": 44.5, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 3.841, "high": 3.859, "low": 3.841, "close": 3.859, "volume": 169.8, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 3.866, "high": 3.875, "low": 3.866, "close": 3.875, "volume": 14.0, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 3.788, "high": 3.788, "low": 3.743, "close": 3.743, "volume": 114.8, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 3.738, "high": 3.791, "low": 3.738, "close": 3.75, "volume": 474.3, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 3.77, "high": 3.77, "low": 3.722, "close": 3.722, "volume": 97.5, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 3.716, "high": 3.716, "low": 3.563, "close": 3.605, "volume": 781.1, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 3.604, "high": 3.621, "low": 3.572, "close": 3.597, "volume": 858.7, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 3.579, "high": 3.59, "low": 3.579, "close": 3.59, "volume": 85.2, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 3.584, "high": 3.584, "low": 3.541, "close": 3.541, "volume": 573.7, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 3.574, "high": 3.574, "low": 3.509, "close": 3.509, "volume": 109.4, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 3.538, "high": 3.538, "low": 3.537, "close": 3.537, "volume": 24.8, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 3.563, "high": 3.614, "low": 3.531, "close": 3.531, "volume": 459.2, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 3.586, "high": 3.586, "low": 3.574, "close": 3.577, "volume": 7.1, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 3.589, "high": 3.614, "low": 3.545, "close": 3.6, "volume": 377.1, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 3.614, "high": 3.614, "low": 3.614, "close": 3.614, "volume": 3.6, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 3.572, "high": 3.572, "low": 3.472, "close": 3.51, "volume": 1185.7, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 3.551, "high": 3.67, "low": 3.551, "close": 3.662, "volume": 371.5, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 3.678, "high": 3.744, "low": 3.678, "close": 3.737, "volume": 600.0, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 3.713, "high": 3.713, "low": 3.713, "close": 3.713, "volume": 100.0, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 3.684, "high": 3.726, "low": 3.684, "close": 3.726, "volume": 165.6, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 3.703, "high": 3.726, "low": 3.703, "close": 3.726, "volume": 118.2, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 3.744, "high": 3.744, "low": 3.722, "close": 3.722, "volume": 172.9, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 3.71, "high": 3.758, "low": 3.71, "close": 3.732, "volume": 78.9, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 3.766, "high": 3.792, "low": 3.766, "close": 3.792, "volume": 50.2, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 3.751, "high": 3.784, "low": 3.751, "close": 3.761, "volume": 89.8, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 3.751, "high": 3.751, "low": 3.751, "close": 3.751, "volume": 476.4, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 3.791, "high": 3.791, "low": 3.784, "close": 3.784, "volume": 78.7, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 3.782, "high": 3.866, "low": 3.782, "close": 3.83, "volume": 369.2, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 3.82, "high": 3.82, "low": 3.712, "close": 3.712, "volume": 276.7, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 3.788, "high": 3.856, "low": 3.788, "close": 3.856, "volume": 320.4, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 3.859, "high": 3.913, "low": 3.847, "close": 3.913, "volume": 456.1, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 3.897, "high": 3.954, "low": 3.897, "close": 3.919, "volume": 538.0, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 3.919, "high": 3.961, "low": 3.912, "close": 3.944, "volume": 221.4, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 3.925, "high": 3.925, "low": 3.914, "close": 3.914, "volume": 83.0, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 3.891, "high": 3.891, "low": 3.872, "close": 3.872, "volume": 54.1, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 3.88, "high": 3.902, "low": 3.88, "close": 3.902, "volume": 463.2, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 3.911, "high": 3.987, "low": 3.911, "close": 3.987, "volume": 256.4, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 3.967, "high": 4.063, "low": 3.965, "close": 4.063, "volume": 909.7, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 4.067, "high": 4.084, "low": 4.042, "close": 4.056, "volume": 901.6, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 4.052, "high": 4.111, "low": 4.03, "close": 4.111, "volume": 224.2, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 4.064, "high": 4.125, "low": 4.064, "close": 4.125, "volume": 150.2, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 4.131, "high": 4.155, "low": 4.12, "close": 4.143, "volume": 425.6, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 4.107, "high": 4.107, "low": 4.105, "close": 4.105, "volume": 281.9, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 4.066, "high": 4.066, "low": 4.008, "close": 4.008, "volume": 196.7, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 4.002, "high": 4.059, "low": 3.992, "close": 4.059, "volume": 60.7, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 4.083, "high": 4.094, "low": 4.083, "close": 4.086, "volume": 513.2, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 4.1, "high": 4.111, "low": 4.092, "close": 4.111, "volume": 54.5, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 4.074, "high": 4.074, "low": 4.063, "close": 4.064, "volume": 36.5, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 4.072, "high": 4.072, "low": 4.072, "close": 4.072, "volume": 10.7, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 4.019, "high": 4.026, "low": 4.002, "close": 4.026, "volume": 161.9, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 4.035, "high": 4.035, "low": 3.993, "close": 3.993, "volume": 46.9, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 3.992, "high": 3.992, "low": 3.958, "close": 3.958, "volume": 71.4, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 3.955, "high": 3.955, "low": 3.932, "close": 3.944, "volume": 622.3, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 4.018, "high": 4.039, "low": 3.918, "close": 3.918, "volume": 267.2, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 3.986, "high": 3.99, "low": 3.941, "close": 3.941, "volume": 98.3, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 3.943, "high": 4.008, "low": 3.943, "close": 4.008, "volume": 324.0, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 3.991, "high": 4.012, "low": 3.991, "close": 4.012, "volume": 31.9, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 3.968, "high": 3.99, "low": 3.968, "close": 3.99, "volume": 112.0, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 3.975, "high": 3.975, "low": 3.975, "close": 3.975, "volume": 69.4, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 3.984, "high": 3.984, "low": 3.984, "close": 3.984, "volume": 5.2, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 3.953, "high": 3.953, "low": 3.953, "close": 3.953, "volume": 51.1, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 4.016, "high": 4.037, "low": 3.994, "close": 4.003, "volume": 554.4, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 4.005, "high": 4.049, "low": 4.005, "close": 4.049, "volume": 143.3, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 4.05, "high": 4.085, "low": 4.05, "close": 4.085, "volume": 265.5, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 4.019, "high": 4.019, "low": 4.019, "close": 4.019, "volume": 70.0, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 4.046, "high": 4.046, "low": 4.046, "close": 4.046, "volume": 22.2, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 4.016, "high": 4.016, "low": 4.006, "close": 4.01, "volume": 102.3, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 3.993, "high": 3.993, "low": 3.965, "close": 3.965, "volume": 66.7, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 140.0, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 3.974, "high": 3.974, "low": 3.974, "close": 3.974, "volume": 19.3, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 4.036, "high": 4.036, "low": 4.036, "close": 4.036, "volume": 16.3, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 4.036, "high": 4.036, "low": 4.036, "close": 4.036, "volume": 0.0, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 4.034, "high": 4.051, "low": 4.034, "close": 4.051, "volume": 309.4, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 4.043, "high": 4.043, "low": 4.043, "close": 4.043, "volume": 21.1, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 4.043, "high": 4.043, "low": 4.043, "close": 4.043, "volume": 0.0, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 4.038, "high": 4.084, "low": 4.038, "close": 4.075, "volume": 239.5, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 4.085, "high": 4.118, "low": 4.085, "close": 4.118, "volume": 153.5, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 4.125, "high": 4.197, "low": 4.125, "close": 4.197, "volume": 383.3, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 4.2, "high": 4.251, "low": 4.195, "close": 4.209, "volume": 703.8, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 4.183, "high": 4.189, "low": 4.175, "close": 4.175, "volume": 164.6, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 4.156, "high": 4.156, "low": 4.144, "close": 4.144, "volume": 35.6, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 4.197, "high": 4.199, "low": 4.197, "close": 4.199, "volume": 66.6, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 4.194, "high": 4.212, "low": 4.194, "close": 4.212, "volume": 537.0, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 4.188, "high": 4.188, "low": 4.175, "close": 4.175, "volume": 235.0, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 4.15, "high": 4.176, "low": 4.148, "close": 4.173, "volume": 3516.1, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 4.164, "high": 4.178, "low": 4.139, "close": 4.139, "volume": 91.0, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 4.178, "high": 4.183, "low": 4.167, "close": 4.167, "volume": 298.4, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 4.167, "high": 4.167, "low": 4.167, "close": 4.167, "volume": 0.0, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 4.154, "high": 4.154, "low": 4.151, "close": 4.151, "volume": 814.3, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 4.151, "high": 4.151, "low": 4.151, "close": 4.151, "volume": 0.0, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 4.161, "high": 4.161, "low": 4.161, "close": 4.161, "volume": 60.6, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 4.161, "high": 4.161, "low": 4.161, "close": 4.161, "volume": 0.0, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 4.161, "high": 4.161, "low": 4.161, "close": 4.161, "volume": 0.0, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 4.19, "high": 4.197, "low": 4.127, "close": 4.127, "volume": 64.5, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 4.118, "high": 4.132, "low": 4.112, "close": 4.124, "volume": 59.7, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 4.105, "high": 4.107, "low": 4.053, "close": 4.053, "volume": 187.2, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 4.049, "high": 4.049, "low": 4.019, "close": 4.019, "volume": 46.9, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 4.009, "high": 4.016, "low": 3.987, "close": 4.016, "volume": 209.4, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 4.008, "high": 4.013, "low": 3.949, "close": 3.949, "volume": 234.8, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 3.947, "high": 3.975, "low": 3.941, "close": 3.941, "volume": 96.8, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 3.941, "high": 3.941, "low": 3.941, "close": 3.941, "volume": 0.0, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 3.946, "high": 3.947, "low": 3.93, "close": 3.947, "volume": 97.4, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 3.937, "high": 3.94, "low": 3.937, "close": 3.938, "volume": 140.9, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 3.926, "high": 3.926, "low": 3.872, "close": 3.882, "volume": 317.6, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 3.866, "high": 3.874, "low": 3.846, "close": 3.874, "volume": 290.5, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 3.934, "high": 3.97, "low": 3.926, "close": 3.97, "volume": 322.9, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 3.95, "high": 3.976, "low": 3.9, "close": 3.904, "volume": 560.6, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 3.887, "high": 3.887, "low": 3.855, "close": 3.855, "volume": 419.4, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 3.873, "high": 3.899, "low": 3.859, "close": 3.882, "volume": 315.0, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 3.856, "high": 3.856, "low": 3.856, "close": 3.856, "volume": 31.2, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 3.874, "high": 3.93, "low": 3.874, "close": 3.93, "volume": 81.2, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 3.901, "high": 3.901, "low": 3.901, "close": 3.901, "volume": 66.1, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 3.902, "high": 3.903, "low": 3.902, "close": 3.903, "volume": 10.9, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 3.896, "high": 3.896, "low": 3.896, "close": 3.896, "volume": 3.3, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 3.891, "high": 3.891, "low": 3.891, "close": 3.891, "volume": 6.8, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 3.853, "high": 3.979, "low": 3.837, "close": 3.94, "volume": 312.9, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 3.983, "high": 4.022, "low": 3.952, "close": 3.952, "volume": 153.8, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 3.969, "high": 3.969, "low": 3.969, "close": 3.969, "volume": 23.3, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 4.031, "high": 4.031, "low": 4.025, "close": 4.025, "volume": 11.9, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 4.035, "high": 4.111, "low": 4.035, "close": 4.093, "volume": 697.5, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 4.093, "high": 4.093, "low": 4.093, "close": 4.093, "volume": 0.0, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 4.019, "high": 4.019, "low": 3.932, "close": 3.932, "volume": 264.1, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 3.926, "high": 4.111, "low": 3.905, "close": 4.072, "volume": 724.9, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 4.089, "high": 4.089, "low": 4.019, "close": 4.019, "volume": 47.2, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 4.074, "high": 4.081, "low": 4.074, "close": 4.081, "volume": 197.9, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 4.081, "high": 4.081, "low": 4.081, "close": 4.081, "volume": 0.0, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 4.073, "high": 4.073, "low": 4.002, "close": 4.002, "volume": 64.0, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 4.023, "high": 4.035, "low": 4.023, "close": 4.035, "volume": 133.6, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 4.035, "high": 4.035, "low": 4.035, "close": 4.035, "volume": 0.0, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 3.993, "high": 3.993, "low": 3.965, "close": 3.965, "volume": 73.4, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 3.965, "high": 3.965, "low": 3.965, "close": 3.965, "volume": 0.0, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 4.039, "high": 4.125, "low": 4.039, "close": 4.08, "volume": 347.5, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 4.103, "high": 4.103, "low": 4.076, "close": 4.076, "volume": 2.4, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 4.074, "high": 4.08, "low": 4.074, "close": 4.078, "volume": 274.5, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 4.051, "high": 4.051, "low": 4.05, "close": 4.05, "volume": 510.4, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 4.033, "high": 4.033, "low": 4.002, "close": 4.002, "volume": 115.8, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 3.993, "high": 3.993, "low": 3.987, "close": 3.987, "volume": 18.7, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 3.987, "high": 3.987, "low": 3.987, "close": 3.987, "volume": 0.0, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 3.997, "high": 4.004, "low": 3.997, "close": 4.004, "volume": 64.7, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 4.023, "high": 4.023, "low": 4.006, "close": 4.006, "volume": 20.0, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 3.986, "high": 3.992, "low": 3.978, "close": 3.978, "volume": 295.0, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 3.972, "high": 3.972, "low": 3.958, "close": 3.962, "volume": 195.1, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 3.954, "high": 3.954, "low": 3.947, "close": 3.947, "volume": 104.1, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 3.961, "high": 3.968, "low": 3.961, "close": 3.968, "volume": 46.2, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 3.996, "high": 4.039, "low": 3.996, "close": 4.039, "volume": 70.2, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 4.037, "high": 4.074, "low": 4.012, "close": 4.074, "volume": 1907.3, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 4.078, "high": 4.093, "low": 4.028, "close": 4.062, "volume": 111.6, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 4.055, "high": 4.06, "low": 4.049, "close": 4.056, "volume": 2163.9, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 4.093, "high": 4.167, "low": 4.082, "close": 4.167, "volume": 1388.6, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 4.161, "high": 4.23, "low": 4.153, "close": 4.23, "volume": 1600.0, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 4.235, "high": 4.361, "low": 4.235, "close": 4.361, "volume": 1477.0, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 4.302, "high": 4.4, "low": 4.291, "close": 4.4, "volume": 986.8, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 4.386, "high": 4.386, "low": 4.308, "close": 4.308, "volume": 520.8, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 4.307, "high": 4.328, "low": 4.29, "close": 4.328, "volume": 217.8, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 4.337, "high": 4.337, "low": 4.297, "close": 4.297, "volume": 306.6, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 4.305, "high": 4.33, "low": 4.305, "close": 4.31, "volume": 848.9, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 4.3, "high": 4.3, "low": 4.273, "close": 4.273, "volume": 56.2, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 4.259, "high": 4.259, "low": 4.234, "close": 4.234, "volume": 35.5, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 4.257, "high": 4.262, "low": 4.257, "close": 4.262, "volume": 76.4, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 4.235, "high": 4.272, "low": 4.235, "close": 4.266, "volume": 686.1, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 4.254, "high": 4.271, "low": 4.254, "close": 4.259, "volume": 302.6, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 4.252, "high": 4.252, "low": 4.232, "close": 4.232, "volume": 254.9, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 4.228, "high": 4.27, "low": 4.219, "close": 4.259, "volume": 157.3, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 4.26, "high": 4.26, "low": 4.251, "close": 4.251, "volume": 118.3, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 4.251, "high": 4.251, "low": 4.251, "close": 4.251, "volume": 0.0, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 4.265, "high": 4.273, "low": 4.265, "close": 4.273, "volume": 13.2, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 4.286, "high": 4.286, "low": 4.273, "close": 4.273, "volume": 2.2, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 4.273, "high": 4.273, "low": 4.273, "close": 4.273, "volume": 0.0, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 4.316, "high": 4.316, "low": 4.311, "close": 4.311, "volume": 18.7, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 4.271, "high": 4.271, "low": 4.164, "close": 4.164, "volume": 190.5, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 4.158, "high": 4.18, "low": 4.123, "close": 4.148, "volume": 712.6, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 4.184, "high": 4.239, "low": 4.178, "close": 4.229, "volume": 162.3, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 4.19, "high": 4.19, "low": 4.182, "close": 4.182, "volume": 84.7, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 4.154, "high": 4.162, "low": 4.144, "close": 4.161, "volume": 136.1, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 4.157, "high": 4.157, "low": 4.157, "close": 4.157, "volume": 208.1, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 4.134, "high": 4.157, "low": 4.133, "close": 4.157, "volume": 27.8, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 4.164, "high": 4.165, "low": 4.164, "close": 4.164, "volume": 1916.4, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 4.164, "high": 4.164, "low": 4.164, "close": 4.164, "volume": 0.0, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 4.133, "high": 4.134, "low": 4.112, "close": 4.134, "volume": 88.9, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 4.134, "high": 4.134, "low": 4.134, "close": 4.134, "volume": 0.0, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 4.176, "high": 4.19, "low": 4.172, "close": 4.19, "volume": 74.5, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 4.163, "high": 4.163, "low": 4.163, "close": 4.163, "volume": 0.7, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 4.137, "high": 4.174, "low": 4.137, "close": 4.156, "volume": 109.1, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 4.156, "high": 4.156, "low": 4.156, "close": 4.156, "volume": 0.0, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 4.151, "high": 4.151, "low": 4.141, "close": 4.141, "volume": 17.1, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 4.137, "high": 4.137, "low": 4.095, "close": 4.095, "volume": 204.8, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 4.095, "high": 4.114, "low": 4.081, "close": 4.081, "volume": 179.3, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 4.071, "high": 4.078, "low": 4.064, "close": 4.078, "volume": 131.0, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 35.1, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 4.105, "high": 4.128, "low": 4.105, "close": 4.118, "volume": 88.6, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 4.064, "high": 4.064, "low": 4.055, "close": 4.055, "volume": 40.0, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 4.069, "high": 4.125, "low": 4.069, "close": 4.125, "volume": 83.7, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 4.11, "high": 4.228, "low": 4.109, "close": 4.19, "volume": 575.0, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 4.163, "high": 4.242, "low": 4.163, "close": 4.219, "volume": 287.0, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 4.235, "high": 4.235, "low": 4.202, "close": 4.208, "volume": 269.0, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 4.171, "high": 4.191, "low": 4.161, "close": 4.189, "volume": 150.0, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 4.197, "high": 4.197, "low": 4.165, "close": 4.165, "volume": 262.6, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 4.144, "high": 4.144, "low": 4.057, "close": 4.057, "volume": 194.6, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 4.057, "high": 4.057, "low": 3.958, "close": 3.958, "volume": 467.9, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 3.949, "high": 3.971, "low": 3.941, "close": 3.964, "volume": 165.0, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 3.947, "high": 3.968, "low": 3.947, "close": 3.961, "volume": 183.2, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 3.971, "high": 3.972, "low": 3.971, "close": 3.972, "volume": 33.3, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 3.974, "high": 4.039, "low": 3.974, "close": 4.018, "volume": 218.8, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 4.017, "high": 4.03, "low": 4.017, "close": 4.029, "volume": 94.8, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 4.026, "high": 4.026, "low": 3.998, "close": 3.998, "volume": 135.5, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 4.001, "high": 4.001, "low": 3.987, "close": 3.987, "volume": 49.9, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 3.977, "high": 4.049, "low": 3.976, "close": 4.009, "volume": 642.0, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 4.009, "high": 4.009, "low": 4.009, "close": 4.009, "volume": 0.0, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 3.982, "high": 4.007, "low": 3.982, "close": 4.007, "volume": 1284.2, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 4.028, "high": 4.037, "low": 4.028, "close": 4.037, "volume": 43.2, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 4.046, "high": 4.05, "low": 4.046, "close": 4.05, "volume": 30.4, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 4.05, "high": 4.05, "low": 4.05, "close": 4.05, "volume": 0.0, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 4.051, "high": 4.051, "low": 4.046, "close": 4.046, "volume": 127.2, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 4.023, "high": 4.023, "low": 4.023, "close": 4.023, "volume": 31.1, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 4.023, "high": 4.023, "low": 4.023, "close": 4.023, "volume": 0.0, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 3.983, "high": 3.983, "low": 3.983, "close": 3.983, "volume": 1.2, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 3.958, "high": 3.958, "low": 3.872, "close": 3.896, "volume": 529.9, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 3.909, "high": 3.987, "low": 3.904, "close": 3.92, "volume": 200.4, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 3.934, "high": 3.934, "low": 3.872, "close": 3.872, "volume": 433.3, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 3.872, "high": 3.872, "low": 3.831, "close": 3.848, "volume": 317.2, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 3.864, "high": 3.927, "low": 3.864, "close": 3.891, "volume": 81.6, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 3.941, "high": 3.976, "low": 3.941, "close": 3.976, "volume": 157.4, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 3.956, "high": 4.003, "low": 3.956, "close": 3.983, "volume": 206.3, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 4.008, "high": 4.016, "low": 3.992, "close": 4.008, "volume": 194.3, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 4.022, "high": 4.022, "low": 3.999, "close": 3.999, "volume": 27.8, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 4.003, "high": 4.003, "low": 3.987, "close": 3.987, "volume": 11.9, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 3.989, "high": 3.989, "low": 3.989, "close": 3.989, "volume": 33.4, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 3.989, "high": 3.989, "low": 3.989, "close": 3.989, "volume": 0.0, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 3.962, "high": 3.966, "low": 3.951, "close": 3.966, "volume": 81.1, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 3.98, "high": 3.98, "low": 3.979, "close": 3.979, "volume": 115.2, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 3.99, "high": 3.99, "low": 3.988, "close": 3.988, "volume": 8.6, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 3.973, "high": 3.973, "low": 3.955, "close": 3.955, "volume": 193.1, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 3.964, "high": 3.998, "low": 3.964, "close": 3.982, "volume": 1973.5, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 3.982, "high": 3.982, "low": 3.982, "close": 3.982, "volume": 0.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 3.982, "high": 3.982, "low": 3.982, "close": 3.982, "volume": 0.0, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 3.982, "high": 3.982, "low": 3.982, "close": 3.982, "volume": 0.0, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 3.982, "high": 3.982, "low": 3.982, "close": 3.982, "volume": 0.0, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 3.969, "high": 3.992, "low": 3.968, "close": 3.992, "volume": 34.7, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 3.993, "high": 3.993, "low": 3.989, "close": 3.989, "volume": 29.7, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 3.972, "high": 3.984, "low": 3.96, "close": 3.977, "volume": 1954.1, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 3.978, "high": 3.987, "low": 3.972, "close": 3.972, "volume": 123.6, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 3.984, "high": 3.994, "low": 3.984, "close": 3.994, "volume": 14.4, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 4.005, "high": 4.009, "low": 3.993, "close": 3.993, "volume": 321.0, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 3.99, "high": 3.99, "low": 3.99, "close": 3.99, "volume": 33.1, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 3.964, "high": 3.984, "low": 3.957, "close": 3.984, "volume": 272.5, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 3.986, "high": 3.986, "low": 3.986, "close": 3.986, "volume": 13.0, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 3.986, "high": 3.986, "low": 3.986, "close": 3.986, "volume": 0.0, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 3.986, "high": 3.986, "low": 3.986, "close": 3.986, "volume": 0.0, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 3.986, "high": 3.986, "low": 3.986, "close": 3.986, "volume": 7.0, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 3.978, "high": 4.005, "low": 3.978, "close": 4.005, "volume": 69.2, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 3.993, "high": 3.993, "low": 3.984, "close": 3.984, "volume": 66.0, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 4.005, "high": 4.005, "low": 4.005, "close": 4.005, "volume": 760.1, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 3.976, "high": 3.983, "low": 3.976, "close": 3.976, "volume": 73.5, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 3.965, "high": 3.965, "low": 3.965, "close": 3.965, "volume": 58.9, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 3.965, "high": 3.965, "low": 3.965, "close": 3.965, "volume": 1615.5, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 3.965, "high": 3.965, "low": 3.965, "close": 3.965, "volume": 0.0, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 3.979, "high": 4.011, "low": 3.979, "close": 3.986, "volume": 191.6, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 3.989, "high": 3.989, "low": 3.98, "close": 3.98, "volume": 48.6, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 4.006, "high": 4.006, "low": 3.987, "close": 3.987, "volume": 102.1, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 4.03, "high": 4.031, "low": 4.03, "close": 4.031, "volume": 15.8, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 4.031, "high": 4.031, "low": 4.031, "close": 4.031, "volume": 0.0, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 4.031, "high": 4.054, "low": 4.029, "close": 4.054, "volume": 1278.1, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 4.036, "high": 4.061, "low": 4.036, "close": 4.037, "volume": 126.7, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 4.025, "high": 4.025, "low": 4.025, "close": 4.025, "volume": 11.2, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 4.013, "high": 4.013, "low": 4.013, "close": 4.013, "volume": 66.9, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 4.037, "high": 4.051, "low": 4.036, "close": 4.051, "volume": 90.6, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 4.016, "high": 4.016, "low": 3.987, "close": 3.991, "volume": 75.8, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 3.991, "high": 3.991, "low": 3.991, "close": 3.991, "volume": 0.0, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 3.998, "high": 4.002, "low": 3.998, "close": 4.002, "volume": 16.1, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 4.014, "high": 4.014, "low": 4.014, "close": 4.014, "volume": 31.7, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 3.991, "high": 3.991, "low": 3.987, "close": 3.987, "volume": 26.2, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 16.2, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 3.969, "high": 3.969, "low": 3.912, "close": 3.912, "volume": 188.5, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 3.898, "high": 3.898, "low": 3.868, "close": 3.868, "volume": 300.8, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 3.866, "high": 3.908, "low": 3.866, "close": 3.908, "volume": 186.0, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 3.895, "high": 3.895, "low": 3.895, "close": 3.895, "volume": 51.5, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 3.895, "high": 3.895, "low": 3.895, "close": 3.895, "volume": 0.0, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 3.893, "high": 3.893, "low": 3.893, "close": 3.893, "volume": 8.0, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 3.902, "high": 3.902, "low": 3.863, "close": 3.874, "volume": 136.5, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 3.866, "high": 3.867, "low": 3.866, "close": 3.867, "volume": 65.3, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 3.879, "high": 3.879, "low": 3.879, "close": 3.879, "volume": 39.3, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 3.883, "high": 3.9, "low": 3.883, "close": 3.9, "volume": 69.2, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 3.905, "high": 3.905, "low": 3.905, "close": 3.905, "volume": 69.1, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 3.859, "high": 3.872, "low": 3.836, "close": 3.872, "volume": 486.4, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 3.858, "high": 3.858, "low": 3.851, "close": 3.855, "volume": 329.9, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 3.896, "high": 3.896, "low": 3.879, "close": 3.879, "volume": 30.0, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 3.895, "high": 3.914, "low": 3.866, "close": 3.866, "volume": 90.3, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 3.865, "high": 3.872, "low": 3.857, "close": 3.861, "volume": 118.5, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 3.906, "high": 3.907, "low": 3.901, "close": 3.907, "volume": 81.9, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 3.891, "high": 3.892, "low": 3.869, "close": 3.887, "volume": 329.2, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 3.891, "high": 3.961, "low": 3.888, "close": 3.911, "volume": 417.7, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 3.902, "high": 3.914, "low": 3.889, "close": 3.914, "volume": 81.3, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 3.924, "high": 3.926, "low": 3.924, "close": 3.926, "volume": 23.0, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 3.929, "high": 3.934, "low": 3.929, "close": 3.932, "volume": 573.7, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 3.94, "high": 3.961, "low": 3.94, "close": 3.957, "volume": 254.5, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 3.97, "high": 3.976, "low": 3.97, "close": 3.976, "volume": 63.2, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 3.979, "high": 4.001, "low": 3.979, "close": 4.001, "volume": 29.2, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 3.988, "high": 4.103, "low": 3.988, "close": 4.069, "volume": 474.2, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 4.1, "high": 4.111, "low": 4.069, "close": 4.076, "volume": 321.3, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 4.076, "high": 4.076, "low": 4.073, "close": 4.073, "volume": 15.4, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 4.084, "high": 4.084, "low": 4.079, "close": 4.079, "volume": 299.8, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 4.09, "high": 4.106, "low": 4.09, "close": 4.106, "volume": 233.4, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 4.106, "high": 4.135, "low": 4.106, "close": 4.135, "volume": 43.6, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 4.135, "high": 4.135, "low": 4.135, "close": 4.135, "volume": 0.0, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 4.1, "high": 4.113, "low": 4.1, "close": 4.113, "volume": 90.0, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 4.113, "high": 4.113, "low": 4.113, "close": 4.113, "volume": 0.0, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 4.095, "high": 4.108, "low": 4.095, "close": 4.104, "volume": 36.5, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 4.092, "high": 4.142, "low": 4.092, "close": 4.14, "volume": 95.4, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 4.14, "high": 4.14, "low": 4.008, "close": 4.008, "volume": 526.3, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 4.002, "high": 4.002, "low": 3.949, "close": 3.982, "volume": 316.0, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 3.984, "high": 3.989, "low": 3.971, "close": 3.986, "volume": 128.0, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 3.986, "high": 3.986, "low": 3.986, "close": 3.986, "volume": 0.0, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 4.039, "high": 4.049, "low": 4.039, "close": 4.049, "volume": 10.8, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 4.026, "high": 4.029, "low": 4.024, "close": 4.026, "volume": 167.1, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 4.063, "high": 4.085, "low": 4.06, "close": 4.085, "volume": 63.5, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 4.057, "high": 4.057, "low": 4.037, "close": 4.038, "volume": 51.1, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 4.038, "high": 4.038, "low": 4.038, "close": 4.038, "volume": 0.0, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 4.009, "high": 4.009, "low": 4.009, "close": 4.009, "volume": 2.4, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 4.006, "high": 4.009, "low": 3.982, "close": 3.982, "volume": 48.2, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 3.978, "high": 3.997, "low": 3.972, "close": 3.997, "volume": 85.9, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 4.02, "high": 4.02, "low": 4.02, "close": 4.02, "volume": 12.5, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 4.014, "high": 4.026, "low": 4.014, "close": 4.026, "volume": 20.8, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 4.026, "high": 4.026, "low": 4.026, "close": 4.026, "volume": 0.0, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 4.026, "high": 4.026, "low": 4.026, "close": 4.026, "volume": 0.0, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 4.035, "high": 4.063, "low": 4.035, "close": 4.063, "volume": 44.9, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 4.055, "high": 4.069, "low": 4.054, "close": 4.069, "volume": 321.1, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 4.073, "high": 4.078, "low": 4.044, "close": 4.055, "volume": 153.3, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 4.016, "high": 4.029, "low": 4.015, "close": 4.028, "volume": 155.1, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 4.026, "high": 4.103, "low": 4.026, "close": 4.103, "volume": 122.1, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 4.111, "high": 4.111, "low": 4.08, "close": 4.08, "volume": 29.5, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 4.064, "high": 4.064, "low": 4.064, "close": 4.064, "volume": 0.5, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 4.07, "high": 4.125, "low": 4.019, "close": 4.125, "volume": 285.9, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 4.131, "high": 4.157, "low": 4.085, "close": 4.107, "volume": 838.4, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 4.095, "high": 4.108, "low": 4.066, "close": 4.073, "volume": 362.0, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 4.101, "high": 4.101, "low": 4.064, "close": 4.079, "volume": 119.0, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 4.081, "high": 4.163, "low": 4.081, "close": 4.163, "volume": 106.5, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 4.138, "high": 4.228, "low": 4.138, "close": 4.213, "volume": 283.9, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 4.222, "high": 4.258, "low": 4.222, "close": 4.258, "volume": 2380.8, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 4.258, "high": 4.291, "low": 4.258, "close": 4.287, "volume": 547.7, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 4.269, "high": 4.293, "low": 4.269, "close": 4.282, "volume": 34.3, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 4.291, "high": 4.291, "low": 4.27, "close": 4.27, "volume": 10.9, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 4.243, "high": 4.247, "low": 4.227, "close": 4.247, "volume": 62.3, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 4.236, "high": 4.259, "low": 4.236, "close": 4.248, "volume": 59.7, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 4.228, "high": 4.252, "low": 4.228, "close": 4.248, "volume": 59.8, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 4.206, "high": 4.206, "low": 4.176, "close": 4.194, "volume": 150.8, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 4.194, "high": 4.194, "low": 4.194, "close": 4.194, "volume": 0.0, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 4.228, "high": 4.228, "low": 4.22, "close": 4.22, "volume": 63.2, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 4.223, "high": 4.223, "low": 4.223, "close": 4.223, "volume": 36.3, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 4.226, "high": 4.226, "low": 4.225, "close": 4.225, "volume": 7.0, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 4.243, "high": 4.243, "low": 4.243, "close": 4.243, "volume": 15.4, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 4.225, "high": 4.232, "low": 4.225, "close": 4.232, "volume": 39.4, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 4.225, "high": 4.304, "low": 4.225, "close": 4.304, "volume": 85.7, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 4.31, "high": 4.325, "low": 4.31, "close": 4.325, "volume": 40.5, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 4.314, "high": 4.314, "low": 4.252, "close": 4.253, "volume": 130.8, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 4.252, "high": 4.258, "low": 4.227, "close": 4.23, "volume": 295.8, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 4.248, "high": 4.286, "low": 4.235, "close": 4.274, "volume": 130.3, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 4.324, "high": 4.381, "low": 4.256, "close": 4.256, "volume": 437.3, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 4.274, "high": 4.32, "low": 4.271, "close": 4.32, "volume": 121.7, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 4.265, "high": 4.277, "low": 4.258, "close": 4.277, "volume": 91.8, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 4.265, "high": 4.276, "low": 4.265, "close": 4.265, "volume": 23.9, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 4.247, "high": 4.247, "low": 4.239, "close": 4.239, "volume": 23.9, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 4.248, "high": 4.264, "low": 4.242, "close": 4.264, "volume": 702.0, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 9.4, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 4.288, "high": 4.292, "low": 4.288, "close": 4.292, "volume": 13.3, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 4.292, "high": 4.292, "low": 4.292, "close": 4.292, "volume": 0.0, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 4.3, "high": 4.429, "low": 4.3, "close": 4.411, "volume": 180.8, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 4.417, "high": 4.437, "low": 4.414, "close": 4.437, "volume": 729.5, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 4.416, "high": 4.467, "low": 4.396, "close": 4.46, "volume": 708.4, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 4.442, "high": 4.448, "low": 4.442, "close": 4.448, "volume": 22.7, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 4.454, "high": 4.454, "low": 4.443, "close": 4.443, "volume": 70.9, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 4.434, "high": 4.49, "low": 4.434, "close": 4.47, "volume": 181.8, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 4.47, "high": 4.47, "low": 4.464, "close": 4.464, "volume": 59.3, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 4.465, "high": 4.481, "low": 4.452, "close": 4.476, "volume": 108.5, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 4.493, "high": 4.498, "low": 4.48, "close": 4.48, "volume": 153.3, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 4.507, "high": 4.559, "low": 4.503, "close": 4.559, "volume": 140.5, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 4.56, "high": 4.657, "low": 4.56, "close": 4.655, "volume": 231.9, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 4.616, "high": 4.616, "low": 4.578, "close": 4.594, "volume": 527.7, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 4.591, "high": 4.591, "low": 4.543, "close": 4.548, "volume": 88.7, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 4.572, "high": 4.604, "low": 4.572, "close": 4.599, "volume": 998.9, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 4.633, "high": 4.823, "low": 4.594, "close": 4.622, "volume": 938.2, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 4.649, "high": 4.719, "low": 4.648, "close": 4.719, "volume": 311.3, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 4.687, "high": 4.699, "low": 4.677, "close": 4.689, "volume": 850.5, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 4.715, "high": 4.758, "low": 4.686, "close": 4.758, "volume": 581.6, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 4.765, "high": 4.774, "low": 4.721, "close": 4.741, "volume": 78.3, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 4.763, "high": 4.769, "low": 4.748, "close": 4.748, "volume": 1283.1, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 4.776, "high": 4.783, "low": 4.766, "close": 4.766, "volume": 147.8, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 4.79, "high": 4.798, "low": 4.778, "close": 4.778, "volume": 120.5, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 4.812, "high": 4.839, "low": 4.812, "close": 4.815, "volume": 642.7, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 4.836, "high": 4.847, "low": 4.829, "close": 4.829, "volume": 177.5, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 4.847, "high": 4.847, "low": 4.795, "close": 4.819, "volume": 139.8, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 4.78, "high": 4.78, "low": 4.769, "close": 4.769, "volume": 28.3, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 4.783, "high": 4.783, "low": 4.772, "close": 4.781, "volume": 33.8, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 4.781, "high": 4.783, "low": 4.781, "close": 4.783, "volume": 34.0, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 4.783, "high": 4.783, "low": 4.783, "close": 4.783, "volume": 0.0, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 4.783, "high": 4.783, "low": 4.783, "close": 4.783, "volume": 0.0, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 4.773, "high": 4.773, "low": 4.773, "close": 4.773, "volume": 420.0, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 4.773, "high": 4.773, "low": 4.773, "close": 4.773, "volume": 0.0, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 4.835, "high": 4.843, "low": 4.821, "close": 4.843, "volume": 67.5, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 4.84, "high": 4.914, "low": 4.84, "close": 4.914, "volume": 186.4, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 4.893, "high": 4.933, "low": 4.893, "close": 4.932, "volume": 97.6, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 4.915, "high": 4.915, "low": 4.885, "close": 4.885, "volume": 45.9, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 4.939, "high": 4.944, "low": 4.923, "close": 4.923, "volume": 249.2, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 4.909, "high": 4.946, "low": 4.906, "close": 4.946, "volume": 1112.2, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 4.948, "high": 4.97, "low": 4.948, "close": 4.97, "volume": 98.7, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 4.957, "high": 5.0, "low": 4.957, "close": 5.0, "volume": 98.9, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 4.957, "high": 5.139, "low": 4.957, "close": 5.139, "volume": 908.0, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 5.134, "high": 5.135, "low": 5.054, "close": 5.054, "volume": 285.7, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 5.047, "high": 5.143, "low": 5.047, "close": 5.143, "volume": 1273.5, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 5.145, "high": 5.225, "low": 5.145, "close": 5.225, "volume": 254.7, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 5.245, "high": 5.25, "low": 5.149, "close": 5.15, "volume": 1157.6, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 5.138, "high": 5.138, "low": 4.989, "close": 4.989, "volume": 569.3, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 5.0, "high": 5.0, "low": 5.0, "close": 5.0, "volume": 64.6, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 5.0, "high": 5.022, "low": 5.0, "close": 5.022, "volume": 1167.3, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 5.051, "high": 5.051, "low": 4.94, "close": 4.94, "volume": 328.0, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 4.923, "high": 4.923, "low": 4.86, "close": 4.86, "volume": 120.2, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 4.976, "high": 4.983, "low": 4.976, "close": 4.983, "volume": 9.5, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 4.935, "high": 4.965, "low": 4.923, "close": 4.965, "volume": 59.2, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 4.971, "high": 4.971, "low": 4.93, "close": 4.934, "volume": 93.9, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 10.1, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 4.932, "high": 4.932, "low": 4.915, "close": 4.915, "volume": 45.4, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 4.871, "high": 4.892, "low": 4.807, "close": 4.807, "volume": 7008.8, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 4.826, "high": 4.826, "low": 4.826, "close": 4.826, "volume": 3.7, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 4.832, "high": 4.832, "low": 4.832, "close": 4.832, "volume": 79.4, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 4.854, "high": 4.86, "low": 4.854, "close": 4.86, "volume": 41.4, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 4.921, "high": 4.921, "low": 4.912, "close": 4.912, "volume": 22.5, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 4.889, "high": 4.889, "low": 4.889, "close": 4.889, "volume": 33.3, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 4.913, "high": 4.998, "low": 4.913, "close": 4.95, "volume": 768.0, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 4.945, "high": 4.945, "low": 4.912, "close": 4.927, "volume": 351.7, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 4.949, "high": 5.017, "low": 4.94, "close": 4.94, "volume": 156.5, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 4.987, "high": 4.987, "low": 4.9, "close": 4.902, "volume": 854.2, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 4.931, "high": 4.942, "low": 4.919, "close": 4.92, "volume": 3595.4, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 4.927, "high": 4.943, "low": 4.926, "close": 4.937, "volume": 735.8, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 4.937, "high": 4.937, "low": 4.937, "close": 4.937, "volume": 0.0, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 4.953, "high": 4.953, "low": 4.937, "close": 4.94, "volume": 674.7, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 4.992, "high": 5.043, "low": 4.992, "close": 5.021, "volume": 189.5, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 5.042, "high": 5.053, "low": 5.005, "close": 5.005, "volume": 169.8, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 5.031, "high": 5.043, "low": 4.904, "close": 4.904, "volume": 1309.3, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 4.945, "high": 4.992, "low": 4.912, "close": 4.912, "volume": 608.9, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 4.944, "high": 4.944, "low": 4.886, "close": 4.906, "volume": 216.4, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 4.9, "high": 4.902, "low": 4.849, "close": 4.891, "volume": 242.2, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 4.891, "high": 4.891, "low": 4.891, "close": 4.891, "volume": 16.2, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 4.937, "high": 4.976, "low": 4.937, "close": 4.96, "volume": 151.3, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 4.865, "high": 4.865, "low": 4.849, "close": 4.849, "volume": 12.4, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 4.85, "high": 4.883, "low": 4.841, "close": 4.883, "volume": 87.1, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 4.871, "high": 4.902, "low": 4.871, "close": 4.891, "volume": 141.5, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 4.867, "high": 4.943, "low": 4.836, "close": 4.943, "volume": 246.6, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 4.943, "high": 4.943, "low": 4.924, "close": 4.938, "volume": 117.5, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 4.905, "high": 4.94, "low": 4.905, "close": 4.913, "volume": 144.0, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 4.913, "high": 4.913, "low": 4.812, "close": 4.836, "volume": 200.7, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 4.837, "high": 4.865, "low": 4.837, "close": 4.862, "volume": 303.0, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 4.894, "high": 4.894, "low": 4.802, "close": 4.843, "volume": 361.3, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 4.829, "high": 4.829, "low": 4.776, "close": 4.808, "volume": 129.1, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 4.813, "high": 4.844, "low": 4.809, "close": 4.844, "volume": 387.6, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 4.825, "high": 4.843, "low": 4.747, "close": 4.757, "volume": 250.8, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 4.768, "high": 4.847, "low": 4.713, "close": 4.808, "volume": 352.2, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 4.809, "high": 4.809, "low": 4.777, "close": 4.778, "volume": 236.0, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 4.754, "high": 4.791, "low": 4.754, "close": 4.791, "volume": 303.6, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 4.779, "high": 4.785, "low": 4.775, "close": 4.785, "volume": 79.7, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 4.819, "high": 4.819, "low": 4.809, "close": 4.809, "volume": 47.0, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 4.809, "high": 4.809, "low": 4.809, "close": 4.809, "volume": 0.0, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 4.808, "high": 4.839, "low": 4.808, "close": 4.833, "volume": 211.7, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 4.83, "high": 4.892, "low": 4.83, "close": 4.882, "volume": 299.0, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 4.863, "high": 4.885, "low": 4.849, "close": 4.849, "volume": 63.3, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 4.839, "high": 4.863, "low": 4.839, "close": 4.863, "volume": 53.6, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 4.859, "high": 4.901, "low": 4.855, "close": 4.901, "volume": 15.9, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 4.907, "high": 4.966, "low": 4.907, "close": 4.954, "volume": 1005.3, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 4.975, "high": 5.004, "low": 4.912, "close": 4.922, "volume": 255.9, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 4.925, "high": 4.925, "low": 4.907, "close": 4.907, "volume": 118.2, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 4.904, "high": 4.904, "low": 4.829, "close": 4.829, "volume": 141.4, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 4.846, "high": 4.868, "low": 4.785, "close": 4.79, "volume": 405.9, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 4.776, "high": 4.776, "low": 4.718, "close": 4.718, "volume": 71.6, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 4.718, "high": 4.748, "low": 4.718, "close": 4.739, "volume": 96.8, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 4.705, "high": 4.714, "low": 4.664, "close": 4.694, "volume": 243.1, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 4.681, "high": 4.701, "low": 4.668, "close": 4.7, "volume": 222.0, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 4.658, "high": 4.724, "low": 4.64, "close": 4.724, "volume": 136.3, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 4.672, "high": 4.701, "low": 4.633, "close": 4.633, "volume": 193.1, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 4.626, "high": 4.758, "low": 4.604, "close": 4.718, "volume": 224.3, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 4.688, "high": 4.812, "low": 4.688, "close": 4.812, "volume": 222.3, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 4.826, "high": 4.901, "low": 4.826, "close": 4.901, "volume": 143.1, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 4.881, "high": 4.893, "low": 4.866, "close": 4.886, "volume": 85.8, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 4.907, "high": 4.929, "low": 4.841, "close": 4.841, "volume": 352.3, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 4.816, "high": 4.816, "low": 4.613, "close": 4.654, "volume": 515.8, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 4.631, "high": 4.642, "low": 4.436, "close": 4.488, "volume": 2824.2, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 4.49, "high": 4.559, "low": 4.49, "close": 4.559, "volume": 97.9, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 4.5, "high": 4.5, "low": 4.5, "close": 4.5, "volume": 1.1, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 4.488, "high": 4.526, "low": 4.443, "close": 4.526, "volume": 1716.5, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 4.529, "high": 4.529, "low": 4.484, "close": 4.484, "volume": 558.4, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 4.522, "high": 4.589, "low": 4.522, "close": 4.589, "volume": 100.7, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 4.597, "high": 4.605, "low": 4.55, "close": 4.55, "volume": 1116.0, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 4.534, "high": 4.546, "low": 4.53, "close": 4.534, "volume": 524.5, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 4.506, "high": 4.506, "low": 4.455, "close": 4.455, "volume": 484.0, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 4.448, "high": 4.448, "low": 4.355, "close": 4.355, "volume": 324.8, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 4.348, "high": 4.455, "low": 4.332, "close": 4.433, "volume": 264.8, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 4.439, "high": 4.568, "low": 4.439, "close": 4.568, "volume": 171.9, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 4.556, "high": 4.556, "low": 4.488, "close": 4.488, "volume": 111.7, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 4.511, "high": 4.528, "low": 4.511, "close": 4.528, "volume": 36.6, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 4.516, "high": 4.53, "low": 4.506, "close": 4.53, "volume": 249.9, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 4.496, "high": 4.522, "low": 4.436, "close": 4.436, "volume": 170.6, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 4.434, "high": 4.499, "low": 4.431, "close": 4.442, "volume": 321.1, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 4.426, "high": 4.426, "low": 4.343, "close": 4.372, "volume": 368.2, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 4.339, "high": 4.381, "low": 4.227, "close": 4.381, "volume": 684.1, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 4.388, "high": 4.391, "low": 4.357, "close": 4.357, "volume": 76.7, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 4.35, "high": 4.455, "low": 4.35, "close": 4.455, "volume": 101.5, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 4.455, "high": 4.49, "low": 4.397, "close": 4.397, "volume": 214.1, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 4.416, "high": 4.515, "low": 4.348, "close": 4.349, "volume": 370.5, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 4.349, "high": 4.349, "low": 4.349, "close": 4.349, "volume": 8.8, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 4.339, "high": 4.339, "low": 4.289, "close": 4.289, "volume": 51.7, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 4.329, "high": 4.336, "low": 4.329, "close": 4.336, "volume": 15.1, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 4.355, "high": 4.355, "low": 4.355, "close": 4.355, "volume": 8.0, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 4.374, "high": 4.374, "low": 4.323, "close": 4.323, "volume": 13.0, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 4.329, "high": 4.354, "low": 4.329, "close": 4.354, "volume": 103.9, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 1145.9, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 4.319, "high": 4.363, "low": 4.319, "close": 4.351, "volume": 57.8, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 4.388, "high": 4.412, "low": 4.388, "close": 4.412, "volume": 56.3, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 4.389, "high": 4.398, "low": 4.389, "close": 4.398, "volume": 61.0, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 4.391, "high": 4.393, "low": 4.374, "close": 4.374, "volume": 102.1, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 4.384, "high": 4.423, "low": 4.383, "close": 4.423, "volume": 124.9, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 4.404, "high": 4.404, "low": 4.395, "close": 4.395, "volume": 30.2, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 4.438, "high": 4.49, "low": 4.438, "close": 4.49, "volume": 93.5, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 4.451, "high": 4.488, "low": 4.451, "close": 4.472, "volume": 153.2, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 4.481, "high": 4.481, "low": 4.481, "close": 4.481, "volume": 18.3, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 4.504, "high": 4.527, "low": 4.504, "close": 4.508, "volume": 124.0, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 4.508, "high": 4.508, "low": 4.508, "close": 4.508, "volume": 0.0, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 4.479, "high": 4.479, "low": 4.402, "close": 4.411, "volume": 244.7, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 4.39, "high": 4.41, "low": 4.383, "close": 4.41, "volume": 21.6, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 4.393, "high": 4.397, "low": 4.232, "close": 4.232, "volume": 727.5, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 4.228, "high": 4.228, "low": 4.195, "close": 4.211, "volume": 424.6, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 4.239, "high": 4.239, "low": 4.225, "close": 4.233, "volume": 76.2, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 4.233, "high": 4.233, "low": 4.233, "close": 4.233, "volume": 0.0, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 4.191, "high": 4.191, "low": 4.127, "close": 4.177, "volume": 212.0, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 3.2, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 4.221, "high": 4.278, "low": 4.221, "close": 4.278, "volume": 275.1, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 4.217, "high": 4.217, "low": 4.216, "close": 4.216, "volume": 65.7, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 4.237, "high": 4.242, "low": 4.236, "close": 4.236, "volume": 154.3, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 4.209, "high": 4.209, "low": 4.206, "close": 4.206, "volume": 1184.9, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 4.206, "high": 4.206, "low": 4.206, "close": 4.206, "volume": 0.0, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 4.225, "high": 4.237, "low": 4.225, "close": 4.237, "volume": 1532.4, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 0.0, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 4.285, "high": 4.287, "low": 4.27, "close": 4.27, "volume": 26.7, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 4.266, "high": 4.304, "low": 4.266, "close": 4.304, "volume": 86.3, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 4.289, "high": 4.289, "low": 4.284, "close": 4.284, "volume": 307.1, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 4.221, "high": 4.237, "low": 4.191, "close": 4.191, "volume": 116.5, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 4.182, "high": 4.249, "low": 4.181, "close": 4.207, "volume": 526.2, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 4.187, "high": 4.187, "low": 4.132, "close": 4.132, "volume": 213.7, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 4.214, "high": 4.214, "low": 4.033, "close": 4.033, "volume": 400.6, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 4.034, "high": 4.043, "low": 3.949, "close": 3.949, "volume": 340.8, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 3.947, "high": 4.031, "low": 3.941, "close": 4.031, "volume": 120.7, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 4.025, "high": 4.049, "low": 4.007, "close": 4.049, "volume": 89.1, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 4.04, "high": 4.142, "low": 4.035, "close": 4.126, "volume": 1626.3, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 4.113, "high": 4.113, "low": 4.085, "close": 4.085, "volume": 40.4, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 4.063, "high": 4.063, "low": 4.063, "close": 4.063, "volume": 22.0, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 4.063, "high": 4.063, "low": 4.063, "close": 4.063, "volume": 0.0, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 4.107, "high": 4.121, "low": 4.107, "close": 4.121, "volume": 50.6, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 4.123, "high": 4.123, "low": 4.123, "close": 4.123, "volume": 35.0, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 4.11, "high": 4.148, "low": 4.11, "close": 4.148, "volume": 79.2, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 4.115, "high": 4.132, "low": 4.115, "close": 4.122, "volume": 37.4, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 4.122, "high": 4.122, "low": 4.122, "close": 4.122, "volume": 0.0, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 4.122, "high": 4.122, "low": 4.122, "close": 4.122, "volume": 0.0, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 4.126, "high": 4.157, "low": 4.126, "close": 4.151, "volume": 542.1, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 4.151, "high": 4.151, "low": 4.151, "close": 4.151, "volume": 7.6, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 4.142, "high": 4.142, "low": 4.136, "close": 4.136, "volume": 68.9, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 8.9, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 4.126, "high": 4.126, "low": 4.096, "close": 4.096, "volume": 44.6, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 4.088, "high": 4.088, "low": 4.062, "close": 4.062, "volume": 70.7, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 4.062, "high": 4.062, "low": 4.062, "close": 4.062, "volume": 0.0, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 4.117, "high": 4.117, "low": 4.115, "close": 4.115, "volume": 35.0, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 4.107, "high": 4.107, "low": 4.098, "close": 4.098, "volume": 60.6, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 4.098, "high": 4.098, "low": 4.098, "close": 4.098, "volume": 0.0, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 4.062, "high": 4.085, "low": 4.062, "close": 4.085, "volume": 9.3, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 4.057, "high": 4.065, "low": 4.053, "close": 4.065, "volume": 80.8, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 4.049, "high": 4.049, "low": 4.033, "close": 4.033, "volume": 32.6, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 4.019, "high": 4.019, "low": 3.98, "close": 3.987, "volume": 162.5, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.2, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.9, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 4.036, "high": 4.036, "low": 4.036, "close": 4.036, "volume": 4.3, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 4.036, "high": 4.036, "low": 4.036, "close": 4.036, "volume": 0.0, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 4.05, "high": 4.05, "low": 4.05, "close": 4.05, "volume": 8.0, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 4.05, "high": 4.05, "low": 4.05, "close": 4.05, "volume": 0.0, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 4.018, "high": 4.018, "low": 4.016, "close": 4.016, "volume": 132.1, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 4.018, "high": 4.018, "low": 3.978, "close": 3.978, "volume": 27.0, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 3.973, "high": 3.973, "low": 3.958, "close": 3.966, "volume": 82.8, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 4.0, "high": 4.0, "low": 4.0, "close": 4.0, "volume": 11.0, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 3.985, "high": 3.986, "low": 3.984, "close": 3.985, "volume": 161.3, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 3.995, "high": 3.995, "low": 3.941, "close": 3.941, "volume": 2890.2, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 3.951, "high": 4.0, "low": 3.951, "close": 4.0, "volume": 138.6, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 4.009, "high": 4.009, "low": 4.009, "close": 4.009, "volume": 15.9, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 4.023, "high": 4.023, "low": 4.009, "close": 4.009, "volume": 31.7, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 3.979, "high": 3.979, "low": 3.979, "close": 3.979, "volume": 19.1, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 3.976, "high": 3.976, "low": 3.971, "close": 3.971, "volume": 69.1, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 3.971, "high": 3.971, "low": 3.971, "close": 3.971, "volume": 0.0, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 3.999, "high": 3.999, "low": 3.99, "close": 3.99, "volume": 95.8, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 3.978, "high": 3.978, "low": 3.918, "close": 3.956, "volume": 317.4, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 3.961, "high": 3.961, "low": 3.912, "close": 3.95, "volume": 264.7, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 3.967, "high": 4.016, "low": 3.959, "close": 4.002, "volume": 220.4, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 4.002, "high": 4.01, "low": 3.958, "close": 3.958, "volume": 125.7, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 3.935, "high": 3.937, "low": 3.918, "close": 3.918, "volume": 163.6, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 3.94, "high": 4.031, "low": 3.94, "close": 4.018, "volume": 2014.1, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 4.037, "high": 4.063, "low": 4.031, "close": 4.053, "volume": 360.8, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 4.057, "high": 4.069, "low": 4.025, "close": 4.025, "volume": 95.7, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 4.5, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 3.984, "high": 3.984, "low": 3.822, "close": 3.823, "volume": 615.0, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 3.834, "high": 3.858, "low": 3.829, "close": 3.837, "volume": 162.0, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 3.872, "high": 3.927, "low": 3.852, "close": 3.9, "volume": 260.3, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 3.912, "high": 3.947, "low": 3.912, "close": 3.931, "volume": 83.8, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 3.917, "high": 3.923, "low": 3.904, "close": 3.904, "volume": 100.6, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 3.901, "high": 3.925, "low": 3.901, "close": 3.925, "volume": 514.8, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 3.911, "high": 3.911, "low": 3.911, "close": 3.911, "volume": 40.7, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 3.899, "high": 3.954, "low": 3.899, "close": 3.954, "volume": 52.9, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 3.954, "high": 3.954, "low": 3.954, "close": 3.954, "volume": 0.0, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 3.887, "high": 3.887, "low": 3.853, "close": 3.853, "volume": 1806.1, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 3.896, "high": 3.947, "low": 3.896, "close": 3.931, "volume": 193.4, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 3.916, "high": 3.954, "low": 3.872, "close": 3.954, "volume": 76.7, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 3.949, "high": 3.961, "low": 3.946, "close": 3.953, "volume": 217.0, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 3.97, "high": 3.97, "low": 3.946, "close": 3.957, "volume": 90.8, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 3.955, "high": 3.955, "low": 3.955, "close": 3.955, "volume": 18.5, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 3.915, "high": 3.915, "low": 3.913, "close": 3.913, "volume": 295.3, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 3.906, "high": 3.977, "low": 3.888, "close": 3.977, "volume": 385.6, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 3.964, "high": 3.987, "low": 3.964, "close": 3.98, "volume": 135.9, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 3.98, "high": 3.98, "low": 3.98, "close": 3.98, "volume": 0.0, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 3.934, "high": 3.936, "low": 3.931, "close": 3.935, "volume": 105.6, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 3.954, "high": 3.959, "low": 3.939, "close": 3.959, "volume": 4.3, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 3.959, "high": 3.959, "low": 3.959, "close": 3.959, "volume": 0.0, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 3.908, "high": 4.008, "low": 3.908, "close": 3.996, "volume": 270.5, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 4.012, "high": 4.022, "low": 3.991, "close": 3.991, "volume": 186.0, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 3.982, "high": 3.996, "low": 3.982, "close": 3.993, "volume": 146.7, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 3.997, "high": 4.003, "low": 3.985, "close": 4.003, "volume": 1021.4, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 3.994, "high": 3.997, "low": 3.989, "close": 3.989, "volume": 421.8, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 3.989, "high": 3.989, "low": 3.989, "close": 3.989, "volume": 0.0, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 4.028, "high": 4.071, "low": 4.028, "close": 4.039, "volume": 572.9, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 4.039, "high": 4.039, "low": 4.039, "close": 4.039, "volume": 0.0, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 4.004, "high": 4.004, "low": 3.978, "close": 3.978, "volume": 117.7, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 3.972, "high": 3.984, "low": 3.972, "close": 3.984, "volume": 35.1, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 3.974, "high": 3.974, "low": 3.932, "close": 3.932, "volume": 937.7, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 4.014, "high": 4.014, "low": 4.008, "close": 4.008, "volume": 38.1, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 3.93, "high": 3.938, "low": 3.926, "close": 3.938, "volume": 80.6, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 3.942, "high": 3.942, "low": 3.942, "close": 3.942, "volume": 13.5, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 3.942, "high": 3.942, "low": 3.942, "close": 3.942, "volume": 0.0, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 3.948, "high": 3.948, "low": 3.921, "close": 3.923, "volume": 156.7, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 3.929, "high": 3.946, "low": 3.929, "close": 3.943, "volume": 68.0, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 3.92, "high": 3.92, "low": 3.828, "close": 3.835, "volume": 415.3, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 3.834, "high": 3.834, "low": 3.782, "close": 3.806, "volume": 4761.3, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 3.798, "high": 3.798, "low": 3.728, "close": 3.739, "volume": 230.5, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 3.732, "high": 3.743, "low": 3.712, "close": 3.743, "volume": 405.1, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 3.756, "high": 3.756, "low": 3.756, "close": 3.756, "volume": 2456.0, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 3.789, "high": 3.801, "low": 3.789, "close": 3.797, "volume": 243.7, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 3.807, "high": 3.807, "low": 3.787, "close": 3.787, "volume": 152.6, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 3.805, "high": 3.805, "low": 3.805, "close": 3.805, "volume": 7.0, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 3.805, "high": 3.805, "low": 3.805, "close": 3.805, "volume": 0.0, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 3.795, "high": 3.795, "low": 3.776, "close": 3.776, "volume": 111.2, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 3.755, "high": 3.755, "low": 3.722, "close": 3.722, "volume": 7.9, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 3.744, "high": 3.744, "low": 3.682, "close": 3.682, "volume": 129.5, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 3.665, "high": 3.669, "low": 3.573, "close": 3.669, "volume": 1152.8, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 3.678, "high": 3.687, "low": 3.678, "close": 3.678, "volume": 567.2, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 3.692, "high": 3.726, "low": 3.692, "close": 3.726, "volume": 118.3, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 3.706, "high": 3.706, "low": 3.706, "close": 3.706, "volume": 2.7, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 271.8, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 3.669, "high": 3.669, "low": 3.669, "close": 3.669, "volume": 0.0, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 3.706, "high": 3.739, "low": 3.704, "close": 3.733, "volume": 145.0, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 3.744, "high": 3.766, "low": 3.744, "close": 3.766, "volume": 97.8, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 3.77, "high": 3.776, "low": 3.762, "close": 3.776, "volume": 51.2, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 3.776, "high": 3.776, "low": 3.776, "close": 3.776, "volume": 0.0, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 3.776, "high": 3.776, "low": 3.776, "close": 3.776, "volume": 0.0, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 3.764, "high": 3.773, "low": 3.764, "close": 3.767, "volume": 81.5, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 3.783, "high": 3.784, "low": 3.764, "close": 3.783, "volume": 233.1, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 3.78, "high": 3.859, "low": 3.763, "close": 3.859, "volume": 723.4, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 3.861, "high": 3.875, "low": 3.845, "close": 3.875, "volume": 107.1, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 3.882, "high": 3.931, "low": 3.882, "close": 3.919, "volume": 268.5, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 3.919, "high": 3.919, "low": 3.919, "close": 3.919, "volume": 0.0, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 3.885, "high": 3.885, "low": 3.822, "close": 3.822, "volume": 109.4, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 3.833, "high": 3.833, "low": 3.83, "close": 3.83, "volume": 54.9, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 3.853, "high": 3.853, "low": 3.853, "close": 3.853, "volume": 45.4, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 3.856, "high": 3.856, "low": 3.856, "close": 3.856, "volume": 67.6, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 3.909, "high": 3.919, "low": 3.909, "close": 3.919, "volume": 51.7, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 3.913, "high": 3.913, "low": 3.882, "close": 3.882, "volume": 25.5, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 3.886, "high": 3.915, "low": 3.886, "close": 3.9, "volume": 1034.3, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 3.885, "high": 3.885, "low": 3.872, "close": 3.872, "volume": 26.0, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 3.872, "high": 3.872, "low": 3.872, "close": 3.872, "volume": 3.5, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 3.836, "high": 3.836, "low": 3.813, "close": 3.82, "volume": 277.7, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 3.82, "high": 3.82, "low": 3.82, "close": 3.82, "volume": 0.0, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 3.834, "high": 3.834, "low": 3.834, "close": 3.834, "volume": 44.0, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 3.808, "high": 3.808, "low": 3.78, "close": 3.78, "volume": 102.5, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 3.842, "high": 3.842, "low": 3.842, "close": 3.842, "volume": 45.4, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 3.812, "high": 3.812, "low": 3.812, "close": 3.812, "volume": 43.0, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 3.799, "high": 3.809, "low": 3.799, "close": 3.809, "volume": 24.5, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 3.803, "high": 3.803, "low": 3.803, "close": 3.803, "volume": 25.3, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 3.802, "high": 3.802, "low": 3.802, "close": 3.802, "volume": 0.7, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 3.809, "high": 3.826, "low": 3.807, "close": 3.811, "volume": 212.4, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 3.832, "high": 3.882, "low": 3.832, "close": 3.842, "volume": 233.5, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 3.886, "high": 3.9, "low": 3.805, "close": 3.815, "volume": 223.9, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 3.801, "high": 3.808, "low": 3.761, "close": 3.785, "volume": 285.2, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 3.763, "high": 3.763, "low": 3.747, "close": 3.747, "volume": 79.4, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 3.747, "high": 3.747, "low": 3.747, "close": 3.747, "volume": 0.0, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 3.747, "high": 3.747, "low": 3.747, "close": 3.747, "volume": 0.0, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 3.743, "high": 3.743, "low": 3.712, "close": 3.712, "volume": 86.3, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 0.0, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 3.712, "high": 3.712, "low": 3.712, "close": 3.712, "volume": 0.0, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 3.707, "high": 3.707, "low": 3.706, "close": 3.706, "volume": 29.2, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 3.706, "high": 3.706, "low": 3.706, "close": 3.706, "volume": 0.0, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 3.698, "high": 3.698, "low": 3.692, "close": 3.692, "volume": 20.9, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 3.705, "high": 3.76, "low": 3.705, "close": 3.742, "volume": 156.8, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 3.766, "high": 3.776, "low": 3.764, "close": 3.776, "volume": 41.9, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 3.76, "high": 3.76, "low": 3.752, "close": 3.752, "volume": 27.9, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 3.725, "high": 3.725, "low": 3.705, "close": 3.705, "volume": 257.2, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 3.692, "high": 3.692, "low": 3.682, "close": 3.682, "volume": 44.5, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 12.0, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 3.687, "high": 3.687, "low": 3.605, "close": 3.641, "volume": 797.7, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 3.641, "high": 3.641, "low": 3.641, "close": 3.641, "volume": 32.4, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 3.638, "high": 3.638, "low": 3.618, "close": 3.618, "volume": 8.1, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 3.666, "high": 3.666, "low": 3.638, "close": 3.651, "volume": 97.9, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 3.649, "high": 3.649, "low": 3.649, "close": 3.649, "volume": 19.8, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 3.632, "high": 3.801, "low": 3.631, "close": 3.801, "volume": 896.4, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 3.801, "high": 3.807, "low": 3.682, "close": 3.682, "volume": 469.7, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 3.675, "high": 3.675, "low": 3.609, "close": 3.623, "volume": 523.4, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 3.618, "high": 3.624, "low": 3.586, "close": 3.586, "volume": 211.9, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 3.579, "high": 3.579, "low": 3.573, "close": 3.573, "volume": 32.6, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 3.555, "high": 3.581, "low": 3.554, "close": 3.57, "volume": 98.9, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 3.551, "high": 3.553, "low": 3.541, "close": 3.553, "volume": 91.6, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 3.553, "high": 3.557, "low": 3.529, "close": 3.557, "volume": 2084.2, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 3.565, "high": 3.565, "low": 3.445, "close": 3.453, "volume": 452.6, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 3.44, "high": 3.526, "low": 3.426, "close": 3.526, "volume": 307.6, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 3.53, "high": 3.541, "low": 3.53, "close": 3.535, "volume": 57.2, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 3.545, "high": 3.549, "low": 3.545, "close": 3.549, "volume": 27.2, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 3.551, "high": 3.601, "low": 3.551, "close": 3.601, "volume": 143.9, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 3.579, "high": 3.579, "low": 3.579, "close": 3.579, "volume": 1.4, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 3.558, "high": 3.564, "low": 3.55, "close": 3.55, "volume": 1639.4, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 3.579, "high": 3.588, "low": 3.568, "close": 3.57, "volume": 1227.6, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 3.57, "high": 3.57, "low": 3.57, "close": 3.57, "volume": 0.0, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 3.605, "high": 3.628, "low": 3.605, "close": 3.628, "volume": 85.7, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 3.632, "high": 3.635, "low": 3.632, "close": 3.635, "volume": 10.8, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 3.647, "high": 3.648, "low": 3.647, "close": 3.648, "volume": 592.2, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 3.648, "high": 3.648, "low": 3.648, "close": 3.648, "volume": 0.0, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 31.9, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 3.617, "high": 3.617, "low": 3.617, "close": 3.617, "volume": 0.0, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 3.633, "high": 3.633, "low": 3.633, "close": 3.633, "volume": 42.6, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 3.655, "high": 3.661, "low": 3.655, "close": 3.661, "volume": 35.7, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 3.661, "high": 3.661, "low": 3.661, "close": 3.661, "volume": 248.5, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 3.668, "high": 3.693, "low": 3.668, "close": 3.693, "volume": 84.5, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 3.704, "high": 3.744, "low": 3.704, "close": 3.744, "volume": 139.7, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 3.744, "high": 3.749, "low": 3.684, "close": 3.684, "volume": 227.9, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 3.697, "high": 3.697, "low": 3.695, "close": 3.695, "volume": 24.7, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 3.695, "high": 3.695, "low": 3.695, "close": 3.695, "volume": 0.0, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 3.695, "high": 3.695, "low": 3.695, "close": 3.695, "volume": 0.0, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 3.665, "high": 3.671, "low": 3.653, "close": 3.653, "volume": 106.3, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 3.659, "high": 3.659, "low": 3.63, "close": 3.63, "volume": 81.4, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 3.627, "high": 3.654, "low": 3.624, "close": 3.654, "volume": 56.5, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 3.673, "high": 3.673, "low": 3.667, "close": 3.667, "volume": 21.6, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 1.4, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 3.682, "high": 3.682, "low": 3.682, "close": 3.682, "volume": 0.0, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 3.707, "high": 3.719, "low": 3.707, "close": 3.719, "volume": 55.4, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 3.721, "high": 3.749, "low": 3.719, "close": 3.749, "volume": 88.7, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 3.766, "high": 3.766, "low": 3.755, "close": 3.755, "volume": 41.1, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 3.745, "high": 3.745, "low": 3.745, "close": 3.745, "volume": 49.2, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 3.759, "high": 3.774, "low": 3.759, "close": 3.774, "volume": 13.9, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 3.776, "high": 3.776, "low": 3.776, "close": 3.776, "volume": 4.4, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 3.783, "high": 3.79, "low": 3.773, "close": 3.79, "volume": 79.1, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 3.747, "high": 3.749, "low": 3.747, "close": 3.748, "volume": 319.0, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 3.748, "high": 3.748, "low": 3.748, "close": 3.748, "volume": 0.0, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 3.698, "high": 3.71, "low": 3.682, "close": 3.682, "volume": 145.9, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 3.684, "high": 3.684, "low": 3.684, "close": 3.684, "volume": 40.1, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 3.686, "high": 3.686, "low": 3.686, "close": 3.686, "volume": 48.8, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 3.684, "high": 3.685, "low": 3.684, "close": 3.685, "volume": 86.2, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 3.67, "high": 3.682, "low": 3.651, "close": 3.671, "volume": 143.9, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 3.671, "high": 3.671, "low": 3.671, "close": 3.671, "volume": 0.0, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 3.702, "high": 3.702, "low": 3.701, "close": 3.701, "volume": 26.6, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 3.706, "high": 3.706, "low": 3.694, "close": 3.694, "volume": 94.8, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 3.724, "high": 3.734, "low": 3.722, "close": 3.734, "volume": 314.7, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 3.739, "high": 3.811, "low": 3.739, "close": 3.755, "volume": 425.2, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 3.738, "high": 3.738, "low": 3.738, "close": 3.738, "volume": 33.5, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 3.756, "high": 3.765, "low": 3.756, "close": 3.765, "volume": 15.1, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 3.783, "high": 3.783, "low": 3.783, "close": 3.783, "volume": 52.9, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 3.783, "high": 3.783, "low": 3.783, "close": 3.783, "volume": 0.0, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 3.783, "high": 3.783, "low": 3.783, "close": 3.783, "volume": 0.0, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 3.803, "high": 3.803, "low": 3.786, "close": 3.786, "volume": 98.4, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 3.786, "high": 3.786, "low": 3.786, "close": 3.786, "volume": 0.0, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 3.8, "high": 3.8, "low": 3.8, "close": 3.8, "volume": 35.8, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 3.816, "high": 3.833, "low": 3.816, "close": 3.833, "volume": 38.5, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 3.835, "high": 3.882, "low": 3.835, "close": 3.882, "volume": 97.4, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 3.886, "high": 3.922, "low": 3.886, "close": 3.916, "volume": 494.4, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 3.916, "high": 3.916, "low": 3.916, "close": 3.916, "volume": 0.0, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 3.883, "high": 3.883, "low": 3.874, "close": 3.874, "volume": 101.5, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 3.882, "high": 3.882, "low": 3.876, "close": 3.876, "volume": 28.2, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 3.889, "high": 3.898, "low": 3.877, "close": 3.882, "volume": 113.1, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 3.899, "high": 3.903, "low": 3.831, "close": 3.845, "volume": 251.8, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 3.844, "high": 3.905, "low": 3.844, "close": 3.892, "volume": 216.2, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 3.905, "high": 3.987, "low": 3.905, "close": 3.977, "volume": 479.6, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 3.978, "high": 3.992, "low": 3.978, "close": 3.991, "volume": 240.9, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 3.992, "high": 4.008, "low": 3.986, "close": 4.008, "volume": 103.7, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 4.012, "high": 4.064, "low": 4.005, "close": 4.064, "volume": 629.2, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 4.035, "high": 4.035, "low": 4.035, "close": 4.035, "volume": 0.7, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 4.069, "high": 4.1, "low": 4.066, "close": 4.066, "volume": 188.8, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 4.05, "high": 4.05, "low": 4.05, "close": 4.05, "volume": 134.3, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 4.033, "high": 4.033, "low": 4.016, "close": 4.016, "volume": 71.6, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 4.008, "high": 4.008, "low": 3.978, "close": 3.988, "volume": 55.1, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 4.009, "high": 4.009, "low": 3.972, "close": 3.975, "volume": 875.5, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 3.965, "high": 3.97, "low": 3.956, "close": 3.967, "volume": 127.8, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 3.971, "high": 3.971, "low": 3.947, "close": 3.947, "volume": 581.3, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 3.949, "high": 3.979, "low": 3.941, "close": 3.941, "volume": 131.9, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 3.941, "high": 3.941, "low": 3.941, "close": 3.941, "volume": 0.0, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 3.941, "high": 3.941, "low": 3.941, "close": 3.941, "volume": 0.0, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 4.021, "high": 4.021, "low": 4.021, "close": 4.021, "volume": 37.9, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 4.031, "high": 4.043, "low": 4.031, "close": 4.038, "volume": 171.7, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 4.027, "high": 4.04, "low": 4.027, "close": 4.04, "volume": 43.5, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 4.034, "high": 4.034, "low": 4.034, "close": 4.034, "volume": 17.9, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 4.049, "high": 4.049, "low": 4.049, "close": 4.049, "volume": 4.9, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 4.039, "high": 4.045, "low": 4.035, "close": 4.035, "volume": 45.6, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 4.013, "high": 4.017, "low": 4.013, "close": 4.016, "volume": 313.0, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 4.02, "high": 4.039, "low": 4.004, "close": 4.039, "volume": 69.8, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 3.995, "high": 4.013, "low": 3.995, "close": 4.013, "volume": 393.3, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 4.013, "high": 4.013, "low": 4.013, "close": 4.013, "volume": 0.0, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 4.031, "high": 4.031, "low": 4.031, "close": 4.031, "volume": 43.3, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 4.029, "high": 4.069, "low": 4.029, "close": 4.048, "volume": 82.9, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 4.032, "high": 4.049, "low": 4.032, "close": 4.049, "volume": 304.3, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 4.044, "high": 4.055, "low": 4.04, "close": 4.055, "volume": 79.0, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 4.034, "high": 4.039, "low": 4.034, "close": 4.039, "volume": 27.7, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 4.039, "high": 4.039, "low": 4.039, "close": 4.039, "volume": 0.0, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 4.033, "high": 4.034, "low": 4.033, "close": 4.034, "volume": 78.0, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 4.031, "high": 4.031, "low": 4.031, "close": 4.031, "volume": 24.0, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 4.036, "high": 4.036, "low": 3.978, "close": 3.978, "volume": 48.6, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 3.997, "high": 4.003, "low": 3.997, "close": 4.003, "volume": 216.1, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 3.988, "high": 3.988, "low": 3.988, "close": 3.988, "volume": 15.5, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 3.973, "high": 3.973, "low": 3.918, "close": 3.922, "volume": 158.7, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 3.914, "high": 3.914, "low": 3.898, "close": 3.898, "volume": 75.3, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 3.898, "high": 3.898, "low": 3.898, "close": 3.898, "volume": 0.0, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 3.926, "high": 3.937, "low": 3.926, "close": 3.937, "volume": 47.8, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 3.925, "high": 3.925, "low": 3.89, "close": 3.89, "volume": 51.9, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 3.907, "high": 3.93, "low": 3.906, "close": 3.93, "volume": 93.8, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 3.892, "high": 3.892, "low": 3.892, "close": 3.892, "volume": 291.0, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 3.892, "high": 3.892, "low": 3.892, "close": 3.892, "volume": 0.0, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 3.936, "high": 3.936, "low": 3.936, "close": 3.936, "volume": 40.6, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 3.956, "high": 3.956, "low": 3.851, "close": 3.851, "volume": 442.2, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 3.842, "high": 3.871, "low": 3.822, "close": 3.822, "volume": 593.6, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 3.849, "high": 3.941, "low": 3.843, "close": 3.901, "volume": 318.6, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 3.945, "high": 4.012, "low": 3.926, "close": 4.012, "volume": 237.5, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 4.016, "high": 4.036, "low": 4.016, "close": 4.036, "volume": 23.6, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 4.023, "high": 4.023, "low": 4.023, "close": 4.023, "volume": 43.1, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 3.982, "high": 3.999, "low": 3.98, "close": 3.999, "volume": 66.6, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 4.009, "high": 4.009, "low": 4.009, "close": 4.009, "volume": 39.6, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 4.009, "high": 4.009, "low": 4.009, "close": 4.009, "volume": 0.0, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 3.963, "high": 3.967, "low": 3.943, "close": 3.967, "volume": 5875.5, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 3.973, "high": 3.974, "low": 3.964, "close": 3.964, "volume": 162.0, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 3.966, "high": 4.078, "low": 3.966, "close": 4.078, "volume": 746.3, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 4.048, "high": 4.089, "low": 4.048, "close": 4.089, "volume": 151.3, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 4.094, "high": 4.124, "low": 4.094, "close": 4.112, "volume": 783.2, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 4.124, "high": 4.143, "low": 4.097, "close": 4.098, "volume": 461.4, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 4.148, "high": 4.165, "low": 4.148, "close": 4.165, "volume": 67.3, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 4.152, "high": 4.152, "low": 4.148, "close": 4.148, "volume": 101.5, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 4.148, "high": 4.148, "low": 4.148, "close": 4.148, "volume": 0.0, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 4.149, "high": 4.149, "low": 4.143, "close": 4.149, "volume": 59.2, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 4.144, "high": 4.206, "low": 4.144, "close": 4.206, "volume": 57.6, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 4.212, "high": 4.247, "low": 4.185, "close": 4.185, "volume": 530.5, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 4.182, "high": 4.182, "low": 4.182, "close": 4.182, "volume": 41.7, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 4.182, "high": 4.182, "low": 4.182, "close": 4.182, "volume": 0.0, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 4.221, "high": 4.221, "low": 4.144, "close": 4.144, "volume": 80.3, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 4.135, "high": 4.135, "low": 4.135, "close": 4.135, "volume": 3.2, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 4.157, "high": 4.214, "low": 4.155, "close": 4.155, "volume": 76.7, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 4.135, "high": 4.135, "low": 4.133, "close": 4.133, "volume": 45.5, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 4.214, "high": 4.251, "low": 4.214, "close": 4.251, "volume": 79.6, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 4.258, "high": 4.272, "low": 4.232, "close": 4.232, "volume": 108.3, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 4.257, "high": 4.291, "low": 4.248, "close": 4.291, "volume": 136.3, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 4.264, "high": 4.264, "low": 4.263, "close": 4.263, "volume": 24.0, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 4.238, "high": 4.238, "low": 4.198, "close": 4.207, "volume": 2218.6, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 4.214, "high": 4.253, "low": 4.214, "close": 4.253, "volume": 18.0, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 4.255, "high": 4.255, "low": 4.22, "close": 4.253, "volume": 336.9, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 4.232, "high": 4.26, "low": 4.232, "close": 4.251, "volume": 246.2, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 207.6, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 4.246, "high": 4.259, "low": 4.239, "close": 4.259, "volume": 97.2, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 4.259, "high": 4.259, "low": 4.259, "close": 4.259, "volume": 0.0, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 4.225, "high": 4.225, "low": 4.222, "close": 4.225, "volume": 78.7, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 4.196, "high": 4.196, "low": 4.174, "close": 4.174, "volume": 46.1, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 4.165, "high": 4.165, "low": 4.15, "close": 4.15, "volume": 39.9, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 4.15, "high": 4.15, "low": 4.15, "close": 4.15, "volume": 0.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 4.178, "high": 4.196, "low": 4.173, "close": 4.177, "volume": 60.3, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 4.173, "high": 4.191, "low": 4.169, "close": 4.191, "volume": 84.2, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 4.196, "high": 4.196, "low": 4.146, "close": 4.146, "volume": 33.0, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 4.144, "high": 4.144, "low": 4.124, "close": 4.142, "volume": 84.4, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 4.134, "high": 4.155, "low": 4.125, "close": 4.155, "volume": 87.9, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 4.166, "high": 4.167, "low": 4.149, "close": 4.162, "volume": 88.6, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 4.182, "high": 4.325, "low": 4.182, "close": 4.325, "volume": 359.3, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 4.329, "high": 4.344, "low": 4.276, "close": 4.276, "volume": 601.6, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 4.294, "high": 4.299, "low": 4.272, "close": 4.272, "volume": 127.2, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 4.288, "high": 4.288, "low": 4.262, "close": 4.264, "volume": 143.7, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 4.25, "high": 4.25, "low": 4.241, "close": 4.241, "volume": 12.0, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 4.228, "high": 4.248, "low": 4.228, "close": 4.248, "volume": 9.7, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 4.268, "high": 4.3, "low": 4.268, "close": 4.3, "volume": 185.4, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 4.316, "high": 4.316, "low": 4.316, "close": 4.316, "volume": 0.8, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 4.316, "high": 4.316, "low": 4.316, "close": 4.316, "volume": 0.0, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 4.292, "high": 4.294, "low": 4.276, "close": 4.276, "volume": 105.7, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 4.257, "high": 4.257, "low": 4.238, "close": 4.238, "volume": 3.4, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 4.227, "high": 4.227, "low": 4.227, "close": 4.227, "volume": 8.1, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 4.223, "high": 4.223, "low": 4.223, "close": 4.223, "volume": 0.9, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 4.228, "high": 4.228, "low": 4.228, "close": 4.228, "volume": 42.1, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 4.221, "high": 4.221, "low": 4.203, "close": 4.203, "volume": 36.1, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 4.203, "high": 4.217, "low": 4.203, "close": 4.215, "volume": 24.6, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 4.201, "high": 4.205, "low": 4.201, "close": 4.205, "volume": 283.4, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 4.195, "high": 4.195, "low": 4.182, "close": 4.182, "volume": 25.4, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 4.181, "high": 4.181, "low": 4.173, "close": 4.173, "volume": 67.6, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 4.173, "high": 4.173, "low": 4.173, "close": 4.173, "volume": 0.0, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 4.165, "high": 4.165, "low": 4.164, "close": 4.164, "volume": 9.3, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 4.198, "high": 4.198, "low": 4.191, "close": 4.191, "volume": 63.5, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 4.191, "high": 4.191, "low": 4.191, "close": 4.191, "volume": 0.0, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 4.191, "high": 4.191, "low": 4.191, "close": 4.191, "volume": 0.0, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 4.218, "high": 4.228, "low": 4.218, "close": 4.228, "volume": 102.7, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 4.222, "high": 4.232, "low": 4.222, "close": 4.232, "volume": 7.1, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 4.236, "high": 4.236, "low": 4.236, "close": 4.236, "volume": 9.4, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 4.179, "high": 4.182, "low": 4.177, "close": 4.182, "volume": 300.9, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 4.182, "high": 4.182, "low": 4.182, "close": 4.182, "volume": 0.0, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 4.192, "high": 4.192, "low": 4.192, "close": 4.192, "volume": 95.5, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 4.188, "high": 4.188, "low": 4.175, "close": 4.175, "volume": 826.6, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 4.169, "high": 4.177, "low": 4.169, "close": 4.177, "volume": 14.4, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 4.177, "high": 4.177, "low": 4.177, "close": 4.177, "volume": 0.0, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 4.196, "high": 4.202, "low": 4.182, "close": 4.202, "volume": 41.3, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 4.21, "high": 4.227, "low": 4.209, "close": 4.227, "volume": 186.7, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 4.238, "high": 4.259, "low": 4.238, "close": 4.259, "volume": 97.2, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 4.23, "high": 4.23, "low": 4.229, "close": 4.229, "volume": 51.3, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 4.229, "high": 4.229, "low": 4.229, "close": 4.229, "volume": 0.0, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 4.183, "high": 4.183, "low": 4.183, "close": 4.183, "volume": 2.0, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 4.209, "high": 4.222, "low": 4.209, "close": 4.222, "volume": 833.6, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 4.213, "high": 4.215, "low": 4.213, "close": 4.215, "volume": 0.6, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 4.217, "high": 4.217, "low": 4.206, "close": 4.211, "volume": 9.5, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 4.238, "high": 4.238, "low": 4.209, "close": 4.209, "volume": 30.3, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 38.1, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 4.178, "high": 4.178, "low": 4.178, "close": 4.178, "volume": 48.4, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 4.168, "high": 4.168, "low": 4.168, "close": 4.168, "volume": 0.3, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 4.208, "high": 4.208, "low": 4.203, "close": 4.203, "volume": 12.3, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 4.164, "high": 4.164, "low": 4.156, "close": 4.156, "volume": 39.8, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 4.169, "high": 4.169, "low": 4.169, "close": 4.169, "volume": 10.0, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 4.182, "high": 4.182, "low": 4.146, "close": 4.146, "volume": 144.0, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 4.145, "high": 4.145, "low": 4.126, "close": 4.126, "volume": 238.7, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 4.136, "high": 4.136, "low": 4.136, "close": 4.136, "volume": 35.9, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 4.136, "high": 4.136, "low": 4.136, "close": 4.136, "volume": 22.8, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 4.134, "high": 4.134, "low": 4.101, "close": 4.101, "volume": 351.9, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 4.094, "high": 4.094, "low": 4.047, "close": 4.047, "volume": 181.8, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 4.047, "high": 4.047, "low": 4.047, "close": 4.047, "volume": 0.0, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 4.043, "high": 4.043, "low": 4.008, "close": 4.025, "volume": 136.9, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 4.016, "high": 4.016, "low": 3.972, "close": 3.978, "volume": 590.1, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 3.994, "high": 3.996, "low": 3.941, "close": 3.941, "volume": 503.0, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 3.941, "high": 3.943, "low": 3.898, "close": 3.898, "volume": 158.3, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 3.934, "high": 3.934, "low": 3.934, "close": 3.934, "volume": 4.8, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 3.934, "high": 3.934, "low": 3.934, "close": 3.934, "volume": 0.0, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 3.945, "high": 3.957, "low": 3.945, "close": 3.957, "volume": 282.5, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 3.97, "high": 3.97, "low": 3.965, "close": 3.967, "volume": 40.0, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 3.987, "high": 3.987, "low": 3.987, "close": 3.987, "volume": 4.9, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 3.994, "high": 4.023, "low": 3.994, "close": 4.023, "volume": 500.3, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 4.007, "high": 4.007, "low": 3.993, "close": 3.993, "volume": 30.4, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 3.993, "high": 3.993, "low": 3.993, "close": 3.993, "volume": 0.0, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 3.993, "high": 3.993, "low": 3.993, "close": 3.993, "volume": 0.0, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 3.961, "high": 3.961, "low": 3.932, "close": 3.932, "volume": 95.3, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 3.928, "high": 3.928, "low": 3.912, "close": 3.912, "volume": 47.2, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 3.905, "high": 3.905, "low": 3.853, "close": 3.887, "volume": 238.0, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 3.898, "high": 3.915, "low": 3.895, "close": 3.895, "volume": 54.8, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 3.884, "high": 3.884, "low": 3.884, "close": 3.884, "volume": 5.5, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 3.866, "high": 3.866, "low": 3.853, "close": 3.853, "volume": 50.8, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 3.88, "high": 3.88, "low": 3.88, "close": 3.88, "volume": 285.0, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 3.885, "high": 3.885, "low": 3.885, "close": 3.885, "volume": 5.1, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 3.885, "high": 3.885, "low": 3.885, "close": 3.885, "volume": 0.0, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 3.855, "high": 3.855, "low": 3.855, "close": 3.855, "volume": 78.2, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 3.855, "high": 3.855, "low": 3.855, "close": 3.855, "volume": 0.0, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 3.897, "high": 3.897, "low": 3.897, "close": 3.897, "volume": 100.0, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 3.882, "high": 3.882, "low": 3.839, "close": 3.839, "volume": 59.6, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 3.842, "high": 3.865, "low": 3.842, "close": 3.865, "volume": 118.4, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 3.875, "high": 3.875, "low": 3.873, "close": 3.875, "volume": 11.8, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 3.875, "high": 3.875, "low": 3.875, "close": 3.875, "volume": 0.0, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 3.911, "high": 3.914, "low": 3.911, "close": 3.914, "volume": 609.0, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 3.927, "high": 3.987, "low": 3.927, "close": 3.987, "volume": 219.4, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 3.994, "high": 4.012, "low": 3.994, "close": 4.012, "volume": 43.5, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 3.989, "high": 3.989, "low": 3.989, "close": 3.989, "volume": 42.6, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 4.016, "high": 4.056, "low": 4.016, "close": 4.056, "volume": 88.9, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 4.063, "high": 4.142, "low": 4.045, "close": 4.142, "volume": 535.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 4.141, "high": 4.148, "low": 4.118, "close": 4.118, "volume": 115.8, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 4.055, "high": 4.055, "low": 4.055, "close": 4.055, "volume": 9.0, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 4.055, "high": 4.055, "low": 4.055, "close": 4.055, "volume": 0.0, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 4.074, "high": 4.074, "low": 4.032, "close": 4.032, "volume": 76.0, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 4.024, "high": 4.163, "low": 4.024, "close": 4.102, "volume": 397.8, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 4.165, "high": 4.264, "low": 4.165, "close": 4.215, "volume": 771.5, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 4.225, "high": 4.297, "low": 4.216, "close": 4.216, "volume": 386.6, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 4.206, "high": 4.212, "low": 4.188, "close": 4.188, "volume": 443.8, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 4.195, "high": 4.195, "low": 4.156, "close": 4.156, "volume": 94.2, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 4.15, "high": 4.15, "low": 4.127, "close": 4.127, "volume": 79.7, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 4.14, "high": 4.154, "low": 4.14, "close": 4.154, "volume": 51.2, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 4.186, "high": 4.186, "low": 4.186, "close": 4.186, "volume": 1.1, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 4.162, "high": 4.172, "low": 4.162, "close": 4.172, "volume": 6.5, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 4.127, "high": 4.127, "low": 4.118, "close": 4.118, "volume": 16.2, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 4.119, "high": 4.119, "low": 4.033, "close": 4.033, "volume": 230.6, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 4.084, "high": 4.084, "low": 4.064, "close": 4.064, "volume": 14.6, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 4.064, "high": 4.064, "low": 4.064, "close": 4.064, "volume": 0.0, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 4.111, "high": 4.111, "low": 4.111, "close": 4.111, "volume": 20.3, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 4.042, "high": 4.042, "low": 4.042, "close": 4.042, "volume": 1.1, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 4.042, "high": 4.042, "low": 4.042, "close": 4.042, "volume": 5.0, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 4.04, "high": 4.064, "low": 4.039, "close": 4.064, "volume": 277.9, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 4.064, "high": 4.064, "low": 4.064, "close": 4.064, "volume": 0.0, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 4.035, "high": 4.037, "low": 4.032, "close": 4.032, "volume": 222.6, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 4.024, "high": 4.024, "low": 3.972, "close": 3.972, "volume": 240.3, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 3.965, "high": 3.965, "low": 3.958, "close": 3.958, "volume": 50.3, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 3.989, "high": 3.99, "low": 3.989, "close": 3.99, "volume": 980.4, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 3.992, "high": 3.992, "low": 3.988, "close": 3.989, "volume": 117.6, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 4.028, "high": 4.05, "low": 3.952, "close": 3.956, "volume": 1075.9, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 3.963, "high": 3.968, "low": 3.963, "close": 3.968, "volume": 66.3, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 3.965, "high": 3.965, "low": 3.941, "close": 3.956, "volume": 97.5, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 3.991, "high": 4.05, "low": 3.991, "close": 4.05, "volume": 855.2, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 4.056, "high": 4.07, "low": 4.048, "close": 4.048, "volume": 39.1, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 4.073, "high": 4.221, "low": 4.055, "close": 4.169, "volume": 902.9, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 4.117, "high": 4.133, "low": 4.078, "close": 4.089, "volume": 265.7, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 4.078, "high": 4.078, "low": 4.019, "close": 4.074, "volume": 230.5, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 4.089, "high": 4.116, "low": 4.089, "close": 4.113, "volume": 65.4, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 4.125, "high": 4.142, "low": 4.125, "close": 4.142, "volume": 54.7, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 4.148, "high": 4.24, "low": 4.148, "close": 4.24, "volume": 783.1, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 4.251, "high": 4.562, "low": 4.251, "close": 4.543, "volume": 3585.1, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 4.551, "high": 4.551, "low": 4.439, "close": 4.475, "volume": 781.8, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 4.468, "high": 4.52, "low": 4.46, "close": 4.515, "volume": 455.7, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 4.527, "high": 4.544, "low": 4.513, "close": 4.544, "volume": 521.8, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 4.53, "high": 4.566, "low": 4.53, "close": 4.566, "volume": 233.8, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 4.576, "high": 4.584, "low": 4.51, "close": 4.51, "volume": 1525.2, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 4.499, "high": 4.499, "low": 4.474, "close": 4.474, "volume": 26.0, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 4.464, "high": 4.534, "low": 4.455, "close": 4.534, "volume": 195.5, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 4.531, "high": 4.536, "low": 4.455, "close": 4.455, "volume": 119.6, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 4.473, "high": 4.478, "low": 4.473, "close": 4.478, "volume": 21.2, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 4.455, "high": 4.455, "low": 4.444, "close": 4.444, "volume": 203.9, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 4.442, "high": 4.453, "low": 4.433, "close": 4.453, "volume": 86.6, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 4.483, "high": 4.485, "low": 4.456, "close": 4.456, "volume": 29.7, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 4.45, "high": 4.508, "low": 4.445, "close": 4.445, "volume": 287.7, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 4.502, "high": 4.504, "low": 4.502, "close": 4.504, "volume": 245.0, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 4.478, "high": 4.482, "low": 4.472, "close": 4.478, "volume": 9.1, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 4.478, "high": 4.512, "low": 4.476, "close": 4.512, "volume": 33.8, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 4.502, "high": 4.502, "low": 4.479, "close": 4.481, "volume": 550.1, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 4.481, "high": 4.481, "low": 4.481, "close": 4.481, "volume": 0.0, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 4.466, "high": 4.473, "low": 4.454, "close": 4.454, "volume": 580.0, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 4.452, "high": 4.452, "low": 4.452, "close": 4.452, "volume": 42.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 4.433, "high": 4.433, "low": 4.374, "close": 4.374, "volume": 449.8, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 4.37, "high": 4.374, "low": 4.339, "close": 4.359, "volume": 176.6, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 4.373, "high": 4.373, "low": 4.365, "close": 4.366, "volume": 74.4, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 4.365, "high": 4.365, "low": 4.276, "close": 4.276, "volume": 223.9, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 4.275, "high": 4.293, "low": 4.269, "close": 4.293, "volume": 62.6, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 4.313, "high": 4.321, "low": 4.307, "close": 4.307, "volume": 127.3, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 4.336, "high": 4.407, "low": 4.336, "close": 4.407, "volume": 388.9, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 4.412, "high": 4.467, "low": 4.412, "close": 4.467, "volume": 206.5, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 4.467, "high": 4.467, "low": 4.405, "close": 4.415, "volume": 129.4, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 4.419, "high": 4.504, "low": 4.419, "close": 4.504, "volume": 323.7, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 4.5, "high": 4.5, "low": 4.489, "close": 4.489, "volume": 137.2, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 4.461, "high": 4.47, "low": 4.433, "close": 4.433, "volume": 70.4, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 4.455, "high": 4.508, "low": 4.455, "close": 4.508, "volume": 84.0, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 4.478, "high": 4.478, "low": 4.478, "close": 4.478, "volume": 33.3, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 4.451, "high": 4.451, "low": 4.406, "close": 4.431, "volume": 132.2, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 4.435, "high": 4.49, "low": 4.435, "close": 4.464, "volume": 133.6, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 4.433, "high": 4.433, "low": 4.362, "close": 4.385, "volume": 1401.8, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 4.388, "high": 4.423, "low": 4.359, "close": 4.412, "volume": 226.9, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 4.382, "high": 4.382, "low": 4.345, "close": 4.345, "volume": 74.3, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 4.356, "high": 4.372, "low": 4.341, "close": 4.357, "volume": 405.9, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 4.339, "high": 4.339, "low": 4.293, "close": 4.317, "volume": 345.2, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 4.29, "high": 4.357, "low": 4.29, "close": 4.357, "volume": 12.9, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 4.359, "high": 4.359, "low": 4.359, "close": 4.359, "volume": 23.1, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 25.1, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 4.375, "high": 4.4, "low": 4.375, "close": 4.389, "volume": 519.5, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 4.406, "high": 4.413, "low": 4.404, "close": 4.404, "volume": 17.7, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 4.404, "high": 4.404, "low": 4.404, "close": 4.404, "volume": 0.0, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 4.374, "high": 4.374, "low": 4.374, "close": 4.374, "volume": 34.6, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 4.347, "high": 4.376, "low": 4.331, "close": 4.331, "volume": 817.2, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 4.323, "high": 4.323, "low": 4.313, "close": 4.313, "volume": 17.0, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 4.313, "high": 4.313, "low": 4.313, "close": 4.313, "volume": 0.0, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 4.325, "high": 4.329, "low": 4.29, "close": 4.29, "volume": 688.8, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 4.3, "high": 4.326, "low": 4.3, "close": 4.326, "volume": 95.1, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 4.325, "high": 4.325, "low": 4.325, "close": 4.325, "volume": 0.7, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 4.325, "high": 4.325, "low": 4.325, "close": 4.325, "volume": 0.0, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 4.357, "high": 4.365, "low": 4.357, "close": 4.365, "volume": 54.6, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 4.365, "high": 4.365, "low": 4.365, "close": 4.365, "volume": 0.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 4.378, "high": 4.397, "low": 4.378, "close": 4.397, "volume": 33.6, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 4.39, "high": 4.423, "low": 4.39, "close": 4.423, "volume": 43.3, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 4.433, "high": 4.54, "low": 4.433, "close": 4.54, "volume": 512.7, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 4.544, "high": 4.566, "low": 4.526, "close": 4.526, "volume": 2679.0, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 4.526, "high": 4.528, "low": 4.49, "close": 4.49, "volume": 2309.3, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 4.506, "high": 4.525, "low": 4.506, "close": 4.525, "volume": 51.8, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 4.516, "high": 4.527, "low": 4.516, "close": 4.527, "volume": 190.0, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 4.522, "high": 4.526, "low": 4.51, "close": 4.52, "volume": 307.5, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 4.544, "high": 4.546, "low": 4.538, "close": 4.546, "volume": 98.4, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 4.556, "high": 4.589, "low": 4.556, "close": 4.589, "volume": 112.3, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 4.546, "high": 4.546, "low": 4.521, "close": 4.524, "volume": 32.7, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 4.554, "high": 4.667, "low": 4.554, "close": 4.657, "volume": 286.9, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 4.662, "high": 4.678, "low": 4.648, "close": 4.678, "volume": 114.6, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 4.671, "high": 4.674, "low": 4.6, "close": 4.6, "volume": 301.0, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 4.607, "high": 4.607, "low": 4.593, "close": 4.606, "volume": 537.2, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 4.563, "high": 4.566, "low": 4.531, "close": 4.531, "volume": 173.2, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 4.583, "high": 4.638, "low": 4.583, "close": 4.601, "volume": 314.3, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 4.6, "high": 4.6, "low": 4.587, "close": 4.587, "volume": 56.0, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 4.594, "high": 4.594, "low": 4.543, "close": 4.543, "volume": 108.2, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 4.531, "high": 4.531, "low": 4.499, "close": 4.499, "volume": 122.2, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 4.518, "high": 4.522, "low": 4.518, "close": 4.522, "volume": 55.2, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 4.522, "high": 4.522, "low": 4.522, "close": 4.522, "volume": 0.0, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 4.494, "high": 4.515, "low": 4.484, "close": 4.515, "volume": 92.8, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 4.512, "high": 4.512, "low": 4.446, "close": 4.446, "volume": 149.4, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 4.442, "high": 4.452, "low": 4.433, "close": 4.449, "volume": 103.3, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 4.44, "high": 4.45, "low": 4.425, "close": 4.45, "volume": 44.7, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 4.42, "high": 4.42, "low": 4.414, "close": 4.414, "volume": 28.2, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 4.432, "high": 4.432, "low": 4.411, "close": 4.411, "volume": 50.5, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 4.421, "high": 4.424, "low": 4.417, "close": 4.417, "volume": 150.8, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 4.406, "high": 4.445, "low": 4.386, "close": 4.436, "volume": 1625.7, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 4.435, "high": 4.504, "low": 4.324, "close": 4.502, "volume": 16376.7, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 4.507, "high": 4.544, "low": 4.502, "close": 4.544, "volume": 1357.0, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 4.5, "high": 4.597, "low": 4.5, "close": 4.596, "volume": 1074.4, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 4.582, "high": 4.6, "low": 4.576, "close": 4.579, "volume": 139.5, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 4.531, "high": 4.531, "low": 4.457, "close": 4.457, "volume": 185.5, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 4.47, "high": 4.588, "low": 4.406, "close": 4.577, "volume": 802.3, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 4.588, "high": 4.589, "low": 4.52, "close": 4.52, "volume": 132.1, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 4.523, "high": 4.543, "low": 4.406, "close": 4.543, "volume": 455.0, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 4.544, "high": 4.559, "low": 4.524, "close": 4.524, "volume": 26.4, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 4.529, "high": 4.559, "low": 4.522, "close": 4.559, "volume": 95.7, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 4.576, "high": 4.739, "low": 4.576, "close": 4.73, "volume": 1344.1, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 4.737, "high": 4.787, "low": 4.652, "close": 4.674, "volume": 304.1, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 4.717, "high": 4.805, "low": 4.717, "close": 4.798, "volume": 162.5, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 4.811, "high": 4.948, "low": 4.811, "close": 4.895, "volume": 961.3, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 4.915, "high": 4.927, "low": 4.837, "close": 4.846, "volume": 150.6, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 4.844, "high": 4.893, "low": 4.798, "close": 4.819, "volume": 351.5, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 4.859, "high": 4.94, "low": 4.823, "close": 4.94, "volume": 383.3, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 4.892, "high": 4.892, "low": 4.846, "close": 4.846, "volume": 43.3, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 4.846, "high": 4.846, "low": 4.846, "close": 4.846, "volume": 0.0, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 4.824, "high": 4.884, "low": 4.822, "close": 4.86, "volume": 109.2, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 4.892, "high": 4.968, "low": 4.878, "close": 4.945, "volume": 400.1, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 4.972, "high": 5.224, "low": 4.97, "close": 5.114, "volume": 1140.9, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 5.057, "high": 5.174, "low": 5.03, "close": 5.174, "volume": 242.9, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 5.098, "high": 5.121, "low": 5.079, "close": 5.099, "volume": 528.4, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 5.068, "high": 5.068, "low": 5.057, "close": 5.057, "volume": 54.0, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 5.132, "high": 5.132, "low": 5.126, "close": 5.126, "volume": 10.5, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 5.135, "high": 5.192, "low": 5.135, "close": 5.191, "volume": 115.9, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 5.16, "high": 5.268, "low": 5.152, "close": 5.227, "volume": 362.4, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 5.214, "high": 5.214, "low": 5.117, "close": 5.123, "volume": 697.2, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 5.135, "high": 5.135, "low": 5.076, "close": 5.076, "volume": 112.7, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 5.067, "high": 5.182, "low": 5.067, "close": 5.182, "volume": 70.9, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 5.192, "high": 5.192, "low": 5.117, "close": 5.117, "volume": 97.9, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 5.128, "high": 5.139, "low": 5.067, "close": 5.067, "volume": 144.5, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 5.083, "high": 5.219, "low": 5.083, "close": 5.219, "volume": 1068.7, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 5.221, "high": 5.272, "low": 5.167, "close": 5.27, "volume": 317.1, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 5.267, "high": 5.289, "low": 5.227, "close": 5.252, "volume": 88.1, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 5.286, "high": 5.333, "low": 5.269, "close": 5.269, "volume": 815.5, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 5.27, "high": 5.27, "low": 5.21, "close": 5.21, "volume": 662.9, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 5.244, "high": 5.244, "low": 5.244, "close": 5.244, "volume": 20.2, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 5.206, "high": 5.237, "low": 5.167, "close": 5.237, "volume": 876.9, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 5.206, "high": 5.206, "low": 5.154, "close": 5.154, "volume": 56.3, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 5.206, "high": 5.24, "low": 5.206, "close": 5.24, "volume": 11.6, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 5.206, "high": 5.237, "low": 5.206, "close": 5.237, "volume": 109.3, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 5.212, "high": 5.212, "low": 5.206, "close": 5.206, "volume": 1.1, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 5.175, "high": 5.206, "low": 5.168, "close": 5.175, "volume": 9.2, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 5.144, "high": 5.195, "low": 5.091, "close": 5.157, "volume": 381.2, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 5.175, "high": 5.253, "low": 5.175, "close": 5.253, "volume": 839.5, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 5.208, "high": 5.237, "low": 5.206, "close": 5.237, "volume": 32.9, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 5.257, "high": 5.33, "low": 5.257, "close": 5.299, "volume": 341.5, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 5.3, "high": 5.3, "low": 5.246, "close": 5.274, "volume": 1568.0, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 5.3, "high": 5.333, "low": 5.28, "close": 5.333, "volume": 240.0, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 5.322, "high": 5.33, "low": 5.3, "close": 5.33, "volume": 97.5, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 5.332, "high": 5.382, "low": 5.321, "close": 5.321, "volume": 130.6, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 5.364, "high": 5.39, "low": 5.315, "close": 5.39, "volume": 661.6, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 8.5, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 5.363, "high": 5.409, "low": 5.324, "close": 5.324, "volume": 314.5, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 5.32, "high": 5.458, "low": 5.32, "close": 5.396, "volume": 1308.8, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 5.377, "high": 5.39, "low": 5.35, "close": 5.352, "volume": 30.2, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 5.335, "high": 5.344, "low": 5.313, "close": 5.332, "volume": 276.1, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 5.364, "high": 5.365, "low": 5.246, "close": 5.246, "volume": 1244.3, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 5.293, "high": 5.339, "low": 5.293, "close": 5.295, "volume": 89.7, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 5.272, "high": 5.272, "low": 5.204, "close": 5.204, "volume": 138.2, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 5.237, "high": 5.243, "low": 5.206, "close": 5.206, "volume": 36.0, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 5.237, "high": 5.269, "low": 5.237, "close": 5.269, "volume": 0.4, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 5.237, "high": 5.251, "low": 5.237, "close": 5.251, "volume": 0.4, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 5.251, "high": 5.251, "low": 5.251, "close": 5.251, "volume": 0.0, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 200.0, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 5.269, "high": 5.333, "low": 5.269, "close": 5.333, "volume": 110.8, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 5.33, "high": 5.339, "low": 5.21, "close": 5.21, "volume": 203.2, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 5.228, "high": 5.228, "low": 5.194, "close": 5.194, "volume": 746.0, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 5.194, "high": 5.194, "low": 5.158, "close": 5.18, "volume": 78.5, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 5.206, "high": 5.234, "low": 5.206, "close": 5.234, "volume": 738.1, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 5.216, "high": 5.26, "low": 5.19, "close": 5.19, "volume": 1354.3, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 5.217, "high": 5.237, "low": 5.217, "close": 5.229, "volume": 12.3, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 5.229, "high": 5.229, "low": 5.18, "close": 5.18, "volume": 45.8, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 5.183, "high": 5.183, "low": 5.154, "close": 5.177, "volume": 135.1, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 5.165, "high": 5.165, "low": 5.117, "close": 5.117, "volume": 325.6, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 5.141, "high": 5.183, "low": 5.141, "close": 5.183, "volume": 432.0, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 5.183, "high": 5.26, "low": 5.182, "close": 5.26, "volume": 1392.6, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 5.272, "high": 5.304, "low": 5.266, "close": 5.281, "volume": 221.9, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 5.0, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 25.0, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 5.259, "high": 5.369, "low": 5.259, "close": 5.369, "volume": 246.3, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 5.377, "high": 5.598, "low": 5.377, "close": 5.45, "volume": 929.3, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 5.443, "high": 5.472, "low": 5.391, "close": 5.391, "volume": 537.9, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 5.377, "high": 5.377, "low": 5.362, "close": 5.362, "volume": 59.6, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 5.362, "high": 5.452, "low": 5.35, "close": 5.439, "volume": 924.7, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 5.473, "high": 5.549, "low": 5.473, "close": 5.546, "volume": 171.4, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 5.522, "high": 5.55, "low": 5.522, "close": 5.55, "volume": 115.5, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 5.542, "high": 5.576, "low": 5.476, "close": 5.576, "volume": 1115.7, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 5.576, "high": 5.68, "low": 5.576, "close": 5.68, "volume": 315.6, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 5.68, "high": 5.812, "low": 5.647, "close": 5.734, "volume": 1143.9, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 5.759, "high": 5.847, "low": 5.747, "close": 5.833, "volume": 1992.6, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 5.847, "high": 5.872, "low": 5.774, "close": 5.774, "volume": 765.2, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 5.767, "high": 5.771, "low": 5.657, "close": 5.657, "volume": 1331.9, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 5.651, "high": 5.655, "low": 5.618, "close": 5.628, "volume": 728.9, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 5.627, "high": 5.642, "low": 5.618, "close": 5.618, "volume": 111.9, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 5.627, "high": 5.627, "low": 5.581, "close": 5.581, "volume": 59.5, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 5.59, "high": 5.597, "low": 5.573, "close": 5.597, "volume": 525.2, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 5.589, "high": 5.589, "low": 5.589, "close": 5.589, "volume": 24.5, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 5.586, "high": 5.586, "low": 5.539, "close": 5.558, "volume": 92.3, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 5.552, "high": 5.562, "low": 5.55, "close": 5.557, "volume": 58.7, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 5.537, "high": 5.555, "low": 5.508, "close": 5.508, "volume": 123.3, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 5.529, "high": 5.529, "low": 5.448, "close": 5.452, "volume": 233.9, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 5.472, "high": 5.511, "low": 5.472, "close": 5.511, "volume": 162.5, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 5.528, "high": 5.585, "low": 5.528, "close": 5.585, "volume": 151.4, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 5.589, "high": 5.689, "low": 5.589, "close": 5.689, "volume": 809.4, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 5.71, "high": 5.751, "low": 5.65, "close": 5.65, "volume": 122.5, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 5.618, "high": 5.636, "low": 5.618, "close": 5.636, "volume": 55.0, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 5.658, "high": 5.658, "low": 5.642, "close": 5.642, "volume": 51.9, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 5.668, "high": 5.668, "low": 5.581, "close": 5.581, "volume": 126.4, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 5.575, "high": 5.575, "low": 5.508, "close": 5.508, "volume": 136.6, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 5.519, "high": 5.519, "low": 5.498, "close": 5.503, "volume": 28.0, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 5.514, "high": 5.61, "low": 5.514, "close": 5.61, "volume": 82.6, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 5.539, "high": 5.539, "low": 5.485, "close": 5.485, "volume": 105.5, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 5.555, "high": 5.615, "low": 5.512, "close": 5.513, "volume": 207.1, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 5.516, "high": 5.516, "low": 5.395, "close": 5.484, "volume": 2662.1, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 5.488, "high": 5.5, "low": 5.482, "close": 5.497, "volume": 208.6, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 5.489, "high": 5.493, "low": 5.465, "close": 5.465, "volume": 212.6, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 5.452, "high": 5.453, "low": 5.439, "close": 5.453, "volume": 71.8, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 5.477, "high": 5.477, "low": 5.38, "close": 5.395, "volume": 292.5, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 5.377, "high": 5.385, "low": 5.376, "close": 5.376, "volume": 183.9, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 5.37, "high": 5.406, "low": 5.369, "close": 5.406, "volume": 185.5, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 5.416, "high": 5.455, "low": 5.416, "close": 5.436, "volume": 40.8, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 5.469, "high": 5.484, "low": 5.453, "close": 5.453, "volume": 99.6, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 5.476, "high": 5.476, "low": 5.472, "close": 5.475, "volume": 303.2, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 5.447, "high": 5.447, "low": 5.44, "close": 5.44, "volume": 277.5, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 5.46, "high": 5.52, "low": 5.46, "close": 5.52, "volume": 264.6, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 5.484, "high": 5.513, "low": 5.484, "close": 5.513, "volume": 207.2, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 5.495, "high": 5.495, "low": 5.495, "close": 5.495, "volume": 27.2, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 5.493, "high": 5.493, "low": 5.493, "close": 5.493, "volume": 0.9, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 5.431, "high": 5.431, "low": 5.404, "close": 5.404, "volume": 21.0, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 5.395, "high": 5.395, "low": 5.395, "close": 5.395, "volume": 4.5, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 5.381, "high": 5.381, "low": 5.376, "close": 5.376, "volume": 21.8, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 5.383, "high": 5.448, "low": 5.344, "close": 5.448, "volume": 175.0, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 5.466, "high": 5.492, "low": 5.466, "close": 5.492, "volume": 75.3, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 5.492, "high": 5.492, "low": 5.492, "close": 5.492, "volume": 0.0, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 5.404, "high": 5.404, "low": 5.403, "close": 5.403, "volume": 14.6, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 5.438, "high": 5.473, "low": 5.438, "close": 5.473, "volume": 14.9, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 5.492, "high": 5.556, "low": 5.492, "close": 5.556, "volume": 220.4, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 5.532, "high": 5.532, "low": 5.494, "close": 5.495, "volume": 21.8, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 5.495, "high": 5.495, "low": 5.485, "close": 5.485, "volume": 130.5, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 5.495, "high": 5.519, "low": 5.484, "close": 5.484, "volume": 467.3, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 5.518, "high": 5.519, "low": 5.511, "close": 5.511, "volume": 81.1, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 5.499, "high": 5.499, "low": 5.499, "close": 5.499, "volume": 1.0, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 5.48, "high": 5.48, "low": 5.48, "close": 5.48, "volume": 28.3, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 5.46, "high": 5.473, "low": 5.403, "close": 5.473, "volume": 184.7, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 5.5, "high": 5.556, "low": 5.5, "close": 5.556, "volume": 93.5, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 5.56, "high": 5.562, "low": 5.539, "close": 5.539, "volume": 54.9, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 5.568, "high": 5.574, "low": 5.483, "close": 5.483, "volume": 382.7, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 5.462, "high": 5.462, "low": 5.443, "close": 5.443, "volume": 60.7, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 5.465, "high": 5.474, "low": 5.465, "close": 5.474, "volume": 108.5, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 5.484, "high": 5.484, "low": 5.484, "close": 5.484, "volume": 16.4, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 5.471, "high": 5.486, "low": 5.46, "close": 5.486, "volume": 44.7, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 5.437, "high": 5.437, "low": 5.431, "close": 5.431, "volume": 17.2, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 5.425, "high": 5.425, "low": 5.408, "close": 5.408, "volume": 44.5, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 5.437, "high": 5.445, "low": 5.375, "close": 5.375, "volume": 97.5, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 5.384, "high": 5.384, "low": 5.384, "close": 5.384, "volume": 14.4, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 5.444, "high": 5.454, "low": 5.426, "close": 5.426, "volume": 76.3, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 5.377, "high": 5.39, "low": 5.375, "close": 5.39, "volume": 83.6, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 5.401, "high": 5.42, "low": 5.401, "close": 5.42, "volume": 244.3, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 5.4, "high": 5.4, "low": 5.375, "close": 5.375, "volume": 107.1, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 5.375, "high": 5.385, "low": 5.359, "close": 5.385, "volume": 494.7, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 5.431, "high": 5.532, "low": 5.419, "close": 5.503, "volume": 333.5, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 5.475, "high": 5.477, "low": 5.448, "close": 5.469, "volume": 261.3, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 5.461, "high": 5.461, "low": 5.431, "close": 5.431, "volume": 76.5, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 5.5, "high": 5.605, "low": 5.5, "close": 5.599, "volume": 1007.1, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 5.605, "high": 5.618, "low": 5.585, "close": 5.595, "volume": 216.3, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 5.572, "high": 5.572, "low": 5.545, "close": 5.57, "volume": 593.3, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 5.572, "high": 5.6, "low": 5.537, "close": 5.537, "volume": 527.8, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 5.513, "high": 5.517, "low": 5.489, "close": 5.509, "volume": 340.3, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 5.509, "high": 5.52, "low": 5.478, "close": 5.503, "volume": 235.9, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 5.472, "high": 5.475, "low": 5.441, "close": 5.441, "volume": 106.6, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 5.484, "high": 5.484, "low": 5.377, "close": 5.403, "volume": 791.8, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 5.446, "high": 5.473, "low": 5.392, "close": 5.392, "volume": 225.9, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 5.385, "high": 5.398, "low": 5.36, "close": 5.36, "volume": 340.4, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 5.352, "high": 5.361, "low": 5.28, "close": 5.361, "volume": 318.2, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 5.328, "high": 5.328, "low": 5.233, "close": 5.265, "volume": 144.2, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 5.279, "high": 5.313, "low": 5.279, "close": 5.313, "volume": 27.3, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 5.334, "high": 5.392, "low": 5.32, "close": 5.32, "volume": 223.3, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 5.338, "high": 5.36, "low": 5.338, "close": 5.359, "volume": 130.8, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 5.31, "high": 5.319, "low": 5.293, "close": 5.319, "volume": 215.2, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 5.308, "high": 5.308, "low": 5.272, "close": 5.304, "volume": 131.0, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 5.272, "high": 5.313, "low": 5.24, "close": 5.313, "volume": 95.8, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 5.313, "high": 5.313, "low": 5.313, "close": 5.313, "volume": 0.0, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 5.334, "high": 5.377, "low": 5.326, "close": 5.377, "volume": 92.6, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 5.385, "high": 5.394, "low": 5.324, "close": 5.352, "volume": 93.4, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 5.335, "high": 5.389, "low": 5.291, "close": 5.389, "volume": 124.4, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 5.381, "high": 5.394, "low": 5.3, "close": 5.3, "volume": 94.3, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 5.3, "high": 5.394, "low": 5.298, "close": 5.394, "volume": 58.3, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 5.401, "high": 5.447, "low": 5.401, "close": 5.447, "volume": 299.3, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 5.451, "high": 5.466, "low": 5.375, "close": 5.445, "volume": 197.5, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 5.425, "high": 5.425, "low": 5.375, "close": 5.375, "volume": 110.5, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 5.352, "high": 5.392, "low": 5.335, "close": 5.383, "volume": 128.3, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 5.371, "high": 5.425, "low": 5.371, "close": 5.425, "volume": 42.9, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 5.4, "high": 5.404, "low": 5.313, "close": 5.313, "volume": 190.7, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 5.3, "high": 5.342, "low": 5.239, "close": 5.272, "volume": 408.0, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 5.307, "high": 5.371, "low": 5.231, "close": 5.371, "volume": 545.8, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 5.377, "high": 5.401, "low": 5.358, "close": 5.378, "volume": 287.3, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 5.324, "high": 5.324, "low": 5.256, "close": 5.28, "volume": 184.7, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 5.334, "high": 5.394, "low": 5.334, "close": 5.387, "volume": 210.8, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 5.397, "high": 5.458, "low": 5.397, "close": 5.423, "volume": 267.4, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 5.436, "high": 5.436, "low": 5.422, "close": 5.422, "volume": 52.5, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 5.424, "high": 5.52, "low": 5.423, "close": 5.52, "volume": 510.3, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 5.52, "high": 5.539, "low": 5.481, "close": 5.482, "volume": 239.1, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 5.503, "high": 5.513, "low": 5.458, "close": 5.458, "volume": 55.5, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 5.473, "high": 5.473, "low": 5.473, "close": 5.473, "volume": 6.9, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 5.446, "high": 5.446, "low": 5.446, "close": 5.446, "volume": 38.3, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 5.446, "high": 5.446, "low": 5.446, "close": 5.446, "volume": 0.0, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 5.465, "high": 5.465, "low": 5.46, "close": 5.46, "volume": 149.7, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 5.432, "high": 5.432, "low": 5.213, "close": 5.241, "volume": 602.7, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 5.248, "high": 5.248, "low": 5.055, "close": 5.062, "volume": 2205.6, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 5.05, "high": 5.063, "low": 4.829, "close": 5.014, "volume": 1817.0, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 4.976, "high": 5.002, "low": 4.859, "close": 4.938, "volume": 701.2, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 4.875, "high": 4.948, "low": 4.613, "close": 4.948, "volume": 3870.4, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 4.918, "high": 4.968, "low": 4.849, "close": 4.849, "volume": 199.6, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 4.872, "high": 4.913, "low": 4.843, "close": 4.872, "volume": 86.1, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 4.85, "high": 4.876, "low": 4.739, "close": 4.876, "volume": 527.6, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 4.833, "high": 4.858, "low": 4.833, "close": 4.858, "volume": 24.0, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 4.83, "high": 4.83, "low": 4.8, "close": 4.8, "volume": 44.2, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 4.821, "high": 4.821, "low": 4.821, "close": 4.821, "volume": 9.8, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 4.825, "high": 4.837, "low": 4.775, "close": 4.791, "volume": 313.3, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 4.858, "high": 4.929, "low": 4.856, "close": 4.908, "volume": 144.7, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 4.909, "high": 4.942, "low": 4.89, "close": 4.942, "volume": 1087.6, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 4.945, "high": 4.948, "low": 4.945, "close": 4.948, "volume": 14.8, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 4.875, "high": 4.875, "low": 4.869, "close": 4.869, "volume": 15.2, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 4.887, "high": 4.887, "low": 4.869, "close": 4.869, "volume": 148.2, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 4.869, "high": 4.963, "low": 4.869, "close": 4.963, "volume": 1789.2, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 4.932, "high": 4.998, "low": 4.932, "close": 4.998, "volume": 367.9, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 4.998, "high": 4.998, "low": 4.998, "close": 4.998, "volume": 0.0, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 4.925, "high": 4.925, "low": 4.807, "close": 4.819, "volume": 228.0, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 4.821, "high": 4.842, "low": 4.789, "close": 4.789, "volume": 53.1, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 4.815, "high": 4.837, "low": 4.747, "close": 4.832, "volume": 256.7, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 4.775, "high": 4.811, "low": 4.75, "close": 4.75, "volume": 403.8, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 4.778, "high": 4.795, "low": 4.684, "close": 4.784, "volume": 269.0, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 4.804, "high": 4.847, "low": 4.775, "close": 4.775, "volume": 122.9, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 4.75, "high": 4.798, "low": 4.75, "close": 4.792, "volume": 69.2, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 4.805, "high": 4.856, "low": 4.775, "close": 4.775, "volume": 1128.4, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 4.75, "high": 4.75, "low": 4.702, "close": 4.702, "volume": 91.5, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 4.706, "high": 4.706, "low": 4.583, "close": 4.583, "volume": 424.1, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 4.577, "high": 4.617, "low": 4.535, "close": 4.61, "volume": 326.3, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 4.61, "high": 4.668, "low": 4.61, "close": 4.668, "volume": 109.2, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 4.668, "high": 4.668, "low": 4.668, "close": 4.668, "volume": 0.0, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 4.606, "high": 4.606, "low": 4.606, "close": 4.606, "volume": 8.2, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 4.665, "high": 4.665, "low": 4.632, "close": 4.632, "volume": 116.0, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 4.606, "high": 4.641, "low": 4.562, "close": 4.641, "volume": 51.6, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 4.665, "high": 4.714, "low": 4.665, "close": 4.714, "volume": 58.5, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 4.699, "high": 4.739, "low": 4.699, "close": 4.739, "volume": 61.0, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 4.76, "high": 4.76, "low": 4.76, "close": 4.76, "volume": 4.5, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 4.763, "high": 4.763, "low": 4.763, "close": 4.763, "volume": 8.1, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 4.734, "high": 4.734, "low": 4.702, "close": 4.702, "volume": 102.2, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 4.678, "high": 4.693, "low": 4.678, "close": 4.693, "volume": 27.3, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 4.654, "high": 4.657, "low": 4.604, "close": 4.604, "volume": 102.4, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 4.599, "high": 4.599, "low": 4.462, "close": 4.462, "volume": 378.0, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 4.457, "high": 4.548, "low": 4.425, "close": 4.548, "volume": 335.6, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 4.55, "high": 4.617, "low": 4.538, "close": 4.617, "volume": 185.9, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 4.621, "high": 4.623, "low": 4.535, "close": 4.535, "volume": 50.9, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 4.531, "high": 4.547, "low": 4.489, "close": 4.531, "volume": 157.7, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 4.489, "high": 4.584, "low": 4.457, "close": 4.528, "volume": 200.2, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 4.57, "high": 4.649, "low": 4.543, "close": 4.548, "volume": 350.1, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 4.538, "high": 4.584, "low": 4.474, "close": 4.584, "volume": 264.9, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 4.572, "high": 4.584, "low": 4.462, "close": 4.496, "volume": 208.1, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 4.457, "high": 4.559, "low": 4.452, "close": 4.514, "volume": 101.9, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 4.544, "high": 4.57, "low": 4.543, "close": 4.556, "volume": 281.5, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 4.547, "high": 4.64, "low": 4.54, "close": 4.64, "volume": 113.4, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 4.641, "high": 4.641, "low": 4.582, "close": 4.582, "volume": 123.4, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 4.558, "high": 4.617, "low": 4.535, "close": 4.617, "volume": 74.6, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 4.617, "high": 4.649, "low": 4.617, "close": 4.649, "volume": 32.3, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 4.653, "high": 4.653, "low": 4.628, "close": 4.637, "volume": 67.2, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 4.637, "high": 4.637, "low": 4.637, "close": 4.637, "volume": 0.0, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 4.64, "high": 4.733, "low": 4.64, "close": 4.733, "volume": 161.2, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 4.738, "high": 4.739, "low": 4.671, "close": 4.671, "volume": 71.8, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 4.654, "high": 4.654, "low": 4.654, "close": 4.654, "volume": 8.2, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 4.671, "high": 4.714, "low": 4.654, "close": 4.654, "volume": 48.7, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 4.654, "high": 4.654, "low": 4.654, "close": 4.654, "volume": 0.0, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 4.654, "high": 4.654, "low": 4.654, "close": 4.654, "volume": 0.0, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 4.656, "high": 4.656, "low": 4.656, "close": 4.656, "volume": 13.6, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 4.714, "high": 4.738, "low": 4.714, "close": 4.738, "volume": 16.2, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 4.729, "high": 4.729, "low": 4.697, "close": 4.697, "volume": 171.2, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 4.678, "high": 4.678, "low": 4.678, "close": 4.678, "volume": 8.2, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 4.685, "high": 4.685, "low": 4.685, "close": 4.685, "volume": 40.5, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 4.738, "high": 4.777, "low": 4.703, "close": 4.777, "volume": 77.3, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 4.782, "high": 4.795, "low": 4.776, "close": 4.776, "volume": 54.4, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 4.726, "high": 4.726, "low": 4.648, "close": 4.693, "volume": 145.3, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 4.714, "high": 4.76, "low": 4.714, "close": 4.76, "volume": 372.3, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 4.763, "high": 4.837, "low": 4.763, "close": 4.812, "volume": 134.4, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 4.839, "high": 4.842, "low": 4.839, "close": 4.842, "volume": 7.5, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 4.842, "high": 4.842, "low": 4.842, "close": 4.842, "volume": 0.0, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 4.843, "high": 4.854, "low": 4.826, "close": 4.826, "volume": 264.2, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 4.826, "high": 4.826, "low": 4.826, "close": 4.826, "volume": 0.0, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 4.826, "high": 4.826, "low": 4.826, "close": 4.826, "volume": 0.0, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 4.826, "high": 4.826, "low": 4.826, "close": 4.826, "volume": 0.0, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 4.809, "high": 4.809, "low": 4.807, "close": 4.807, "volume": 28.5, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 4.831, "high": 4.831, "low": 4.831, "close": 4.831, "volume": 1.0, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 4.856, "high": 4.856, "low": 4.856, "close": 4.856, "volume": 4.4, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 4.838, "high": 4.838, "low": 4.739, "close": 4.739, "volume": 177.9, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 4.735, "high": 4.746, "low": 4.723, "close": 4.746, "volume": 1160.6, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 4.731, "high": 4.761, "low": 4.702, "close": 4.761, "volume": 75.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 4.751, "high": 4.792, "low": 4.751, "close": 4.792, "volume": 83.9, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 4.792, "high": 4.795, "low": 4.784, "close": 4.795, "volume": 642.1, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 4.766, "high": 4.767, "low": 4.766, "close": 4.767, "volume": 0.7, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 4.767, "high": 4.767, "low": 4.767, "close": 4.767, "volume": 0.0, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 4.782, "high": 4.813, "low": 4.782, "close": 4.813, "volume": 30.7, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 4.797, "high": 4.797, "low": 4.775, "close": 4.775, "volume": 122.3, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 4.774, "high": 4.79, "low": 4.774, "close": 4.784, "volume": 163.8, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 4.785, "high": 4.792, "low": 4.781, "close": 4.792, "volume": 406.2, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 4.758, "high": 4.758, "low": 4.726, "close": 4.726, "volume": 363.0, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 4.726, "high": 4.73, "low": 4.711, "close": 4.711, "volume": 186.4, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 4.707, "high": 4.715, "low": 4.686, "close": 4.715, "volume": 143.8, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 4.686, "high": 4.687, "low": 4.666, "close": 4.666, "volume": 238.0, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 4.683, "high": 4.683, "low": 4.682, "close": 4.682, "volume": 58.4, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 4.664, "high": 4.664, "low": 4.658, "close": 4.658, "volume": 10.5, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 4.656, "high": 4.714, "low": 4.639, "close": 4.714, "volume": 178.0, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 4.716, "high": 4.771, "low": 4.702, "close": 4.702, "volume": 164.1, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 4.701, "high": 4.701, "low": 4.701, "close": 4.701, "volume": 297.5, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 4.751, "high": 4.787, "low": 4.751, "close": 4.76, "volume": 89.4, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 4.769, "high": 4.772, "low": 4.769, "close": 4.772, "volume": 263.3, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 4.772, "high": 4.772, "low": 4.772, "close": 4.772, "volume": 0.0, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 4.783, "high": 4.813, "low": 4.783, "close": 4.813, "volume": 115.9, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 4.79, "high": 4.79, "low": 4.768, "close": 4.768, "volume": 297.8, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 4.781, "high": 4.784, "low": 4.75, "close": 4.75, "volume": 58.8, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 4.751, "high": 4.751, "low": 4.723, "close": 4.725, "volume": 123.3, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 4.733, "high": 4.737, "low": 4.727, "close": 4.733, "volume": 63.8, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 4.743, "high": 4.743, "low": 4.743, "close": 4.743, "volume": 10.3, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 4.734, "high": 4.734, "low": 4.734, "close": 4.734, "volume": 3.5, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 4.731, "high": 4.731, "low": 4.729, "close": 4.729, "volume": 45.2, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 4.745, "high": 4.745, "low": 4.736, "close": 4.738, "volume": 46.4, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 4.738, "high": 4.738, "low": 4.738, "close": 4.738, "volume": 0.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 4.733, "high": 4.777, "low": 4.733, "close": 4.777, "volume": 40.3, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 4.777, "high": 4.777, "low": 4.777, "close": 4.777, "volume": 7.4, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 4.787, "high": 4.827, "low": 4.787, "close": 4.804, "volume": 61.5, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 4.798, "high": 4.906, "low": 4.798, "close": 4.906, "volume": 432.3, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 4.899, "high": 4.899, "low": 4.874, "close": 4.876, "volume": 181.1, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 4.897, "high": 4.924, "low": 4.862, "close": 4.863, "volume": 818.5, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 4.861, "high": 4.869, "low": 4.849, "close": 4.849, "volume": 280.5, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 4.844, "high": 4.849, "low": 4.844, "close": 4.849, "volume": 110.5, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 4.866, "high": 4.866, "low": 4.825, "close": 4.825, "volume": 869.3, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 4.857, "high": 4.857, "low": 4.857, "close": 4.857, "volume": 0.3, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 4.846, "high": 4.849, "low": 4.807, "close": 4.807, "volume": 799.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 4.817, "high": 4.873, "low": 4.817, "close": 4.873, "volume": 2013.4, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 4.881, "high": 4.96, "low": 4.881, "close": 4.96, "volume": 314.1, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 4.946, "high": 5.035, "low": 4.93, "close": 5.035, "volume": 366.3, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 5.036, "high": 5.279, "low": 5.033, "close": 5.279, "volume": 1572.5, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 5.206, "high": 5.206, "low": 5.194, "close": 5.194, "volume": 272.6, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 5.182, "high": 5.182, "low": 5.167, "close": 5.167, "volume": 24.9, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 5.21, "high": 5.239, "low": 5.21, "close": 5.22, "volume": 431.1, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 5.233, "high": 5.233, "low": 5.211, "close": 5.211, "volume": 3.1, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 5.211, "high": 5.211, "low": 5.211, "close": 5.211, "volume": 0.0, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 5.235, "high": 5.235, "low": 5.187, "close": 5.187, "volume": 481.1, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 5.215, "high": 5.215, "low": 5.214, "close": 5.214, "volume": 134.3, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 5.168, "high": 5.169, "low": 5.1, "close": 5.118, "volume": 846.7, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 5.094, "high": 5.094, "low": 5.076, "close": 5.087, "volume": 172.1, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 5.058, "high": 5.097, "low": 5.02, "close": 5.097, "volume": 187.8, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 5.089, "high": 5.093, "low": 5.072, "close": 5.072, "volume": 226.9, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 5.115, "high": 5.171, "low": 5.115, "close": 5.171, "volume": 92.9, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 5.171, "high": 5.253, "low": 5.171, "close": 5.199, "volume": 366.4, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 5.209, "high": 5.279, "low": 5.168, "close": 5.233, "volume": 435.9, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 5.237, "high": 5.32, "low": 5.229, "close": 5.309, "volume": 208.2, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 5.275, "high": 5.275, "low": 5.275, "close": 5.275, "volume": 19.3, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 5.307, "high": 5.307, "low": 5.142, "close": 5.16, "volume": 388.9, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 5.16, "high": 5.234, "low": 5.16, "close": 5.234, "volume": 122.3, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 5.196, "high": 5.196, "low": 5.168, "close": 5.168, "volume": 1301.6, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 5.187, "high": 5.227, "low": 5.187, "close": 5.227, "volume": 84.5, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 5.211, "high": 5.211, "low": 5.122, "close": 5.122, "volume": 266.2, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 5.117, "high": 5.134, "low": 5.03, "close": 5.03, "volume": 633.5, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 5.095, "high": 5.115, "low": 5.095, "close": 5.112, "volume": 22.6, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 5.093, "high": 5.124, "low": 5.093, "close": 5.118, "volume": 20.4, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 5.134, "high": 5.145, "low": 5.106, "close": 5.145, "volume": 37.8, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 5.135, "high": 5.135, "low": 5.135, "close": 5.135, "volume": 25.0, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 5.12, "high": 5.12, "low": 5.118, "close": 5.118, "volume": 26.1, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 5.107, "high": 5.107, "low": 4.999, "close": 4.999, "volume": 126.1, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 5.009, "high": 5.042, "low": 4.974, "close": 5.041, "volume": 1979.7, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 5.012, "high": 5.024, "low": 4.955, "close": 5.024, "volume": 345.9, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 5.004, "high": 5.042, "low": 4.999, "close": 5.029, "volume": 107.1, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 5.011, "high": 5.011, "low": 5.011, "close": 5.011, "volume": 4.9, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 4.985, "high": 5.004, "low": 4.967, "close": 5.004, "volume": 22.6, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 5.004, "high": 5.024, "low": 4.994, "close": 5.024, "volume": 34.5, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 5.009, "high": 5.009, "low": 4.954, "close": 4.954, "volume": 66.9, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 4.953, "high": 5.042, "low": 4.905, "close": 5.042, "volume": 275.9, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 5.056, "high": 5.083, "low": 4.932, "close": 5.006, "volume": 423.5, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 5.001, "high": 5.02, "low": 4.894, "close": 4.949, "volume": 340.1, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 4.943, "high": 5.0, "low": 4.943, "close": 4.989, "volume": 119.9, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 4.966, "high": 4.966, "low": 4.921, "close": 4.921, "volume": 71.7, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 4.966, "high": 4.966, "low": 4.874, "close": 4.883, "volume": 263.8, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 4.887, "high": 4.888, "low": 4.887, "close": 4.888, "volume": 60.6, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 4.92, "high": 4.935, "low": 4.92, "close": 4.935, "volume": 29.4, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 4.938, "high": 4.955, "low": 4.938, "close": 4.955, "volume": 61.4, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 4.896, "high": 4.896, "low": 4.896, "close": 4.896, "volume": 10.3, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 4.879, "high": 4.886, "low": 4.861, "close": 4.886, "volume": 47.5, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 4.899, "high": 4.921, "low": 4.882, "close": 4.921, "volume": 130.7, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 4.903, "high": 4.98, "low": 4.903, "close": 4.964, "volume": 758.5, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 4.956, "high": 4.956, "low": 4.914, "close": 4.914, "volume": 517.1, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 4.903, "high": 4.929, "low": 4.887, "close": 4.929, "volume": 132.8, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 4.941, "high": 4.941, "low": 4.91, "close": 4.91, "volume": 164.7, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 4.935, "high": 4.971, "low": 4.935, "close": 4.971, "volume": 172.4, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 4.953, "high": 4.953, "low": 4.953, "close": 4.953, "volume": 23.2, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 4.914, "high": 4.914, "low": 4.879, "close": 4.879, "volume": 88.3, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 4.893, "high": 4.893, "low": 4.869, "close": 4.884, "volume": 285.7, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 4.901, "high": 4.901, "low": 4.877, "close": 4.885, "volume": 62.1, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 4.885, "high": 4.885, "low": 4.885, "close": 4.885, "volume": 0.0, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 4.885, "high": 4.885, "low": 4.885, "close": 4.885, "volume": 0.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 4.861, "high": 4.863, "low": 4.767, "close": 4.777, "volume": 592.2, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 4.771, "high": 4.788, "low": 4.74, "close": 4.74, "volume": 407.2, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 4.74, "high": 4.776, "low": 4.73, "close": 4.743, "volume": 533.6, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 4.79, "high": 4.813, "low": 4.79, "close": 4.793, "volume": 121.0, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 4.795, "high": 4.795, "low": 4.708, "close": 4.708, "volume": 575.9, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 4.707, "high": 4.707, "low": 4.679, "close": 4.693, "volume": 229.6, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 4.679, "high": 4.694, "low": 4.613, "close": 4.618, "volume": 376.3, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 4.606, "high": 4.606, "low": 4.594, "close": 4.594, "volume": 23.0, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 4.594, "high": 4.594, "low": 4.558, "close": 4.558, "volume": 331.5, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 4.558, "high": 4.558, "low": 4.558, "close": 4.558, "volume": 0.0, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 4.608, "high": 4.608, "low": 4.586, "close": 4.603, "volume": 339.5, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 4.596, "high": 4.596, "low": 4.596, "close": 4.596, "volume": 17.6, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 4.605, "high": 4.605, "low": 4.592, "close": 4.592, "volume": 40.5, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 4.608, "high": 4.621, "low": 4.597, "close": 4.621, "volume": 36.3, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 4.621, "high": 4.655, "low": 4.621, "close": 4.655, "volume": 2856.7, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 4.659, "high": 4.673, "low": 4.659, "close": 4.673, "volume": 49.4, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 4.673, "high": 4.673, "low": 4.673, "close": 4.673, "volume": 0.0, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 4.661, "high": 4.676, "low": 4.641, "close": 4.666, "volume": 1245.0, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 4.66, "high": 4.662, "low": 4.652, "close": 4.652, "volume": 150.9, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 4.643, "high": 4.643, "low": 4.606, "close": 4.606, "volume": 55.6, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 4.609, "high": 4.609, "low": 4.573, "close": 4.573, "volume": 273.9, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 4.568, "high": 4.568, "low": 4.525, "close": 4.551, "volume": 237.5, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 4.592, "high": 4.619, "low": 4.592, "close": 4.619, "volume": 28.2, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 4.608, "high": 4.63, "low": 4.608, "close": 4.63, "volume": 66.7, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 4.629, "high": 4.629, "low": 4.555, "close": 4.568, "volume": 594.6, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 4.549, "high": 4.592, "low": 4.491, "close": 4.495, "volume": 268.0, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 4.508, "high": 4.523, "low": 4.49, "close": 4.49, "volume": 316.6, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 4.504, "high": 4.504, "low": 4.485, "close": 4.485, "volume": 89.0, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 4.528, "high": 4.537, "low": 4.508, "close": 4.508, "volume": 123.9, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 4.482, "high": 4.495, "low": 4.446, "close": 4.453, "volume": 503.4, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 4.443, "high": 4.511, "low": 4.433, "close": 4.511, "volume": 753.1, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 4.517, "high": 4.525, "low": 4.517, "close": 4.523, "volume": 45.8, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 4.52, "high": 4.521, "low": 4.52, "close": 4.521, "volume": 32.3, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 4.522, "high": 4.57, "low": 4.522, "close": 4.57, "volume": 55.8, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 4.55, "high": 4.55, "low": 4.55, "close": 4.55, "volume": 26.4, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 4.576, "high": 4.594, "low": 4.576, "close": 4.594, "volume": 56.3, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 4.597, "high": 4.598, "low": 4.588, "close": 4.588, "volume": 46.8, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 4.568, "high": 4.617, "low": 4.549, "close": 4.617, "volume": 55.2, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 4.619, "high": 4.621, "low": 4.619, "close": 4.621, "volume": 7.4, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 4.626, "high": 4.63, "low": 4.626, "close": 4.63, "volume": 21.4, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 4.61, "high": 4.61, "low": 4.6, "close": 4.6, "volume": 19.9, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 4.609, "high": 4.609, "low": 4.609, "close": 4.609, "volume": 1.1, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 4.609, "high": 4.609, "low": 4.609, "close": 4.609, "volume": 0.0, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 4.635, "high": 4.653, "low": 4.635, "close": 4.653, "volume": 45.3, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 4.65, "high": 4.673, "low": 4.65, "close": 4.673, "volume": 68.1, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 4.676, "high": 4.746, "low": 4.676, "close": 4.746, "volume": 289.6, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 4.746, "high": 4.761, "low": 4.707, "close": 4.707, "volume": 118.6, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 4.709, "high": 4.709, "low": 4.709, "close": 4.709, "volume": 2.1, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 4.727, "high": 4.765, "low": 4.727, "close": 4.765, "volume": 56.4, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 4.765, "high": 4.782, "low": 4.751, "close": 4.782, "volume": 452.7, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 4.764, "high": 4.764, "low": 4.74, "close": 4.752, "volume": 61.9, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 4.773, "high": 4.793, "low": 4.76, "close": 4.76, "volume": 124.8, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 4.794, "high": 4.799, "low": 4.767, "close": 4.767, "volume": 55.2, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 4.755, "high": 4.77, "low": 4.75, "close": 4.77, "volume": 11.9, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 4.758, "high": 4.76, "low": 4.735, "close": 4.745, "volume": 420.3, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 4.774, "high": 4.781, "low": 4.742, "close": 4.765, "volume": 441.2, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 4.761, "high": 4.764, "low": 4.749, "close": 4.764, "volume": 178.3, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 4.763, "high": 4.779, "low": 4.756, "close": 4.779, "volume": 80.2, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 4.772, "high": 4.772, "low": 4.772, "close": 4.772, "volume": 3.7, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 4.772, "high": 4.772, "low": 4.772, "close": 4.772, "volume": 0.0, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 4.73, "high": 4.76, "low": 4.73, "close": 4.74, "volume": 684.2, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 4.751, "high": 4.76, "low": 4.732, "close": 4.76, "volume": 197.0, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 4.759, "high": 4.759, "low": 4.707, "close": 4.707, "volume": 135.0, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 4.694, "high": 4.704, "low": 4.681, "close": 4.704, "volume": 382.2, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 4.724, "high": 4.731, "low": 4.72, "close": 4.72, "volume": 97.0, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 4.723, "high": 4.723, "low": 4.723, "close": 4.723, "volume": 17.3, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 4.743, "high": 4.746, "low": 4.743, "close": 4.746, "volume": 62.1, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 4.76, "high": 4.763, "low": 4.76, "close": 4.763, "volume": 43.5, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 4.775, "high": 4.79, "low": 4.775, "close": 4.789, "volume": 148.3, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 4.764, "high": 4.764, "low": 4.764, "close": 4.764, "volume": 2.5, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 4.79, "high": 4.835, "low": 4.789, "close": 4.835, "volume": 309.3, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 4.839, "high": 4.885, "low": 4.835, "close": 4.848, "volume": 689.0, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 4.842, "high": 4.842, "low": 4.809, "close": 4.838, "volume": 190.7, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 4.839, "high": 4.856, "low": 4.828, "close": 4.828, "volume": 117.1, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 4.864, "high": 4.917, "low": 4.864, "close": 4.892, "volume": 603.6, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 4.872, "high": 4.885, "low": 4.842, "close": 4.848, "volume": 207.5, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 4.895, "high": 4.895, "low": 4.842, "close": 4.842, "volume": 80.4, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 4.827, "high": 4.861, "low": 4.822, "close": 4.842, "volume": 317.8, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 4.848, "high": 4.851, "low": 4.822, "close": 4.822, "volume": 1124.1, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 4.819, "high": 4.819, "low": 4.803, "close": 4.807, "volume": 418.3, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 4.807, "high": 4.807, "low": 4.807, "close": 4.807, "volume": 0.0, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 4.824, "high": 4.848, "low": 4.824, "close": 4.848, "volume": 21.8, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 4.843, "high": 4.843, "low": 4.841, "close": 4.841, "volume": 18.0, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 4.841, "high": 4.841, "low": 4.841, "close": 4.841, "volume": 0.0, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 4.852, "high": 4.856, "low": 4.819, "close": 4.823, "volume": 29.4, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 4.808, "high": 4.808, "low": 4.782, "close": 4.786, "volume": 94.6, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 4.776, "high": 4.776, "low": 4.775, "close": 4.775, "volume": 15.1, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 4.767, "high": 4.767, "low": 4.738, "close": 4.738, "volume": 200.4, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 4.738, "high": 4.738, "low": 4.738, "close": 4.738, "volume": 0.0, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 4.763, "high": 4.763, "low": 4.763, "close": 4.763, "volume": 1.0, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 4.763, "high": 4.763, "low": 4.763, "close": 4.763, "volume": 0.0, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 4.735, "high": 4.735, "low": 4.735, "close": 4.735, "volume": 6.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 4.765, "high": 4.765, "low": 4.744, "close": 4.744, "volume": 53.6, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 4.73, "high": 4.733, "low": 4.726, "close": 4.727, "volume": 34.6, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 4.733, "high": 4.733, "low": 4.722, "close": 4.722, "volume": 116.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 4.708, "high": 4.708, "low": 4.688, "close": 4.688, "volume": 134.4, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 4.692, "high": 4.72, "low": 4.692, "close": 4.72, "volume": 57.8, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 4.72, "high": 4.73, "low": 4.72, "close": 4.73, "volume": 76.1, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 4.688, "high": 4.688, "low": 4.646, "close": 4.646, "volume": 246.7, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 4.639, "high": 4.644, "low": 4.594, "close": 4.603, "volume": 241.6, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 4.61, "high": 4.643, "low": 4.598, "close": 4.629, "volume": 211.5, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 4.659, "high": 4.659, "low": 4.606, "close": 4.616, "volume": 77.2, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 4.59, "high": 4.59, "low": 4.573, "close": 4.587, "volume": 57.5, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 4.587, "high": 4.587, "low": 4.587, "close": 4.587, "volume": 0.0, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 4.626, "high": 4.626, "low": 4.626, "close": 4.626, "volume": 11.1, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 4.643, "high": 4.659, "low": 4.643, "close": 4.659, "volume": 33.7, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 4.659, "high": 4.71, "low": 4.65, "close": 4.65, "volume": 179.3, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 4.656, "high": 4.666, "low": 4.656, "close": 4.666, "volume": 178.4, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 4.701, "high": 4.701, "low": 4.639, "close": 4.639, "volume": 56.1, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 4.643, "high": 4.68, "low": 4.643, "close": 4.68, "volume": 534.9, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 4.636, "high": 4.636, "low": 4.635, "close": 4.635, "volume": 42.7, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 4.687, "high": 4.819, "low": 4.687, "close": 4.819, "volume": 516.2, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 4.83, "high": 4.843, "low": 4.81, "close": 4.81, "volume": 130.9, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 4.829, "high": 4.829, "low": 4.753, "close": 4.753, "volume": 112.7, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 4.805, "high": 4.805, "low": 4.805, "close": 4.805, "volume": 29.5, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 4.794, "high": 4.83, "low": 4.794, "close": 4.83, "volume": 130.2, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 4.83, "high": 4.83, "low": 4.813, "close": 4.813, "volume": 20.9, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 4.816, "high": 4.856, "low": 4.816, "close": 4.856, "volume": 141.7, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 4.864, "high": 4.885, "low": 4.864, "close": 4.885, "volume": 128.5, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 4.866, "high": 4.866, "low": 4.855, "close": 4.857, "volume": 160.1, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 4.863, "high": 4.863, "low": 4.863, "close": 4.863, "volume": 14.6, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 4.873, "high": 4.91, "low": 4.851, "close": 4.91, "volume": 201.8, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 4.912, "high": 4.997, "low": 4.91, "close": 4.968, "volume": 1350.3, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 4.998, "high": 5.042, "low": 4.998, "close": 5.042, "volume": 235.5, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 4.979, "high": 4.996, "low": 4.956, "close": 4.996, "volume": 202.4, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 4.987, "high": 5.016, "low": 4.987, "close": 5.016, "volume": 43.9, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 4.987, "high": 5.019, "low": 4.986, "close": 5.019, "volume": 191.5, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 5.019, "high": 5.024, "low": 5.01, "close": 5.013, "volume": 50.7, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 5.034, "high": 5.05, "low": 5.029, "close": 5.029, "volume": 61.7, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 5.037, "high": 5.05, "low": 5.005, "close": 5.005, "volume": 84.6, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 5.026, "high": 5.055, "low": 5.026, "close": 5.055, "volume": 32.7, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 5.03, "high": 5.03, "low": 5.03, "close": 5.03, "volume": 18.0, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 5.03, "high": 5.063, "low": 4.979, "close": 4.979, "volume": 300.1, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 4.979, "high": 4.987, "low": 4.943, "close": 4.948, "volume": 1878.1, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 4.948, "high": 4.948, "low": 4.948, "close": 4.948, "volume": 397.8, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 4.97, "high": 4.97, "low": 4.918, "close": 4.918, "volume": 289.7, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 4.914, "high": 4.94, "low": 4.903, "close": 4.94, "volume": 174.9, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 4.95, "high": 4.95, "low": 4.894, "close": 4.894, "volume": 15.8, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 3.5, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 4.952, "high": 4.972, "low": 4.952, "close": 4.957, "volume": 98.9, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 4.976, "high": 5.079, "low": 4.976, "close": 5.079, "volume": 348.1, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 5.021, "high": 5.131, "low": 5.021, "close": 5.099, "volume": 381.8, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 5.094, "high": 5.157, "low": 5.073, "close": 5.107, "volume": 272.0, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 5.107, "high": 5.107, "low": 4.909, "close": 4.909, "volume": 1032.8, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 4.971, "high": 5.115, "low": 4.946, "close": 5.08, "volume": 1332.3, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 5.094, "high": 5.192, "low": 5.057, "close": 5.192, "volume": 686.6, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 5.193, "high": 5.272, "low": 4.954, "close": 4.979, "volume": 2286.9, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 4.967, "high": 5.075, "low": 4.872, "close": 5.012, "volume": 1420.3, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 5.01, "high": 5.171, "low": 5.01, "close": 5.105, "volume": 626.3, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 5.161, "high": 5.161, "low": 5.073, "close": 5.102, "volume": 1917.6, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 5.095, "high": 5.096, "low": 5.079, "close": 5.079, "volume": 55.6, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 5.074, "high": 5.074, "low": 5.018, "close": 5.018, "volume": 288.7, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 5.021, "high": 5.021, "low": 4.932, "close": 4.932, "volume": 430.3, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 4.936, "high": 4.987, "low": 4.918, "close": 4.987, "volume": 426.4, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 4.989, "high": 5.034, "low": 4.989, "close": 5.034, "volume": 187.9, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 5.036, "high": 5.065, "low": 5.036, "close": 5.065, "volume": 75.4, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 5.003, "high": 5.003, "low": 4.979, "close": 4.979, "volume": 76.4, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 4.98, "high": 5.042, "low": 4.964, "close": 5.009, "volume": 174.3, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 5.05, "high": 5.067, "low": 5.05, "close": 5.067, "volume": 85.0, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 5.033, "high": 5.033, "low": 5.003, "close": 5.015, "volume": 92.7, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 4.995, "high": 4.995, "low": 4.964, "close": 4.964, "volume": 118.2, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 5.018, "high": 5.034, "low": 5.018, "close": 5.034, "volume": 78.5, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 5.042, "high": 5.058, "low": 4.967, "close": 4.967, "volume": 128.1, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 4.964, "high": 4.964, "low": 4.931, "close": 4.931, "volume": 144.1, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 4.962, "high": 4.962, "low": 4.94, "close": 4.94, "volume": 124.7, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 4.949, "high": 5.006, "low": 4.949, "close": 5.006, "volume": 110.7, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 5.005, "high": 5.005, "low": 4.974, "close": 4.974, "volume": 11.6, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 4.966, "high": 5.03, "low": 4.945, "close": 4.988, "volume": 156.2, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 4.967, "high": 4.996, "low": 4.942, "close": 4.942, "volume": 147.8, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 4.954, "high": 4.954, "low": 4.903, "close": 4.913, "volume": 288.3, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 4.952, "high": 5.002, "low": 4.909, "close": 4.909, "volume": 346.8, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 4.903, "high": 4.903, "low": 4.896, "close": 4.896, "volume": 40.2, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 4.952, "high": 4.957, "low": 4.894, "close": 4.905, "volume": 166.7, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 4.952, "high": 4.952, "low": 4.931, "close": 4.931, "volume": 29.6, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 4.918, "high": 4.95, "low": 4.918, "close": 4.948, "volume": 57.1, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 4.911, "high": 4.938, "low": 4.909, "close": 4.938, "volume": 182.8, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 4.954, "high": 5.0, "low": 4.954, "close": 4.998, "volume": 1357.5, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 5.0, "high": 5.0, "low": 5.0, "close": 5.0, "volume": 936.4, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 5.0, "high": 5.016, "low": 5.0, "close": 5.016, "volume": 1471.1, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 5.01, "high": 5.01, "low": 4.948, "close": 4.948, "volume": 59.2, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 4.95, "high": 5.006, "low": 4.95, "close": 5.006, "volume": 113.9, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 5.0, "high": 5.024, "low": 4.964, "close": 5.019, "volume": 141.4, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 4.967, "high": 4.967, "low": 4.964, "close": 4.964, "volume": 58.6, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 4.986, "high": 4.986, "low": 4.986, "close": 4.986, "volume": 0.5, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 4.949, "high": 4.949, "low": 4.933, "close": 4.933, "volume": 66.9, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 4.932, "high": 4.94, "low": 4.904, "close": 4.904, "volume": 131.5, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 4.903, "high": 4.923, "low": 4.879, "close": 4.921, "volume": 151.8, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 4.875, "high": 4.875, "low": 4.827, "close": 4.834, "volume": 390.3, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 4.826, "high": 4.858, "low": 4.812, "close": 4.858, "volume": 100.4, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 4.865, "high": 4.865, "low": 4.844, "close": 4.844, "volume": 59.8, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 4.812, "high": 4.812, "low": 4.735, "close": 4.752, "volume": 503.5, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 4.79, "high": 4.79, "low": 4.708, "close": 4.708, "volume": 206.3, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 4.707, "high": 4.761, "low": 4.704, "close": 4.761, "volume": 55.8, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 4.722, "high": 4.79, "low": 4.722, "close": 4.759, "volume": 164.5, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 4.738, "high": 4.752, "low": 4.718, "close": 4.748, "volume": 744.8, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 4.721, "high": 4.813, "low": 4.718, "close": 4.813, "volume": 258.1, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 4.767, "high": 4.767, "low": 4.733, "close": 4.744, "volume": 164.0, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 4.741, "high": 4.746, "low": 4.694, "close": 4.7, "volume": 222.3, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 4.691, "high": 4.693, "low": 4.656, "close": 4.656, "volume": 214.7, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 4.71, "high": 4.73, "low": 4.71, "close": 4.73, "volume": 81.5, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 4.744, "high": 4.746, "low": 4.744, "close": 4.746, "volume": 40.6, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 4.746, "high": 4.746, "low": 4.746, "close": 4.746, "volume": 0.0, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 4.738, "high": 4.755, "low": 4.738, "close": 4.755, "volume": 55.8, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 4.76, "high": 4.765, "low": 4.757, "close": 4.765, "volume": 66.3, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 4.771, "high": 4.774, "low": 4.751, "close": 4.751, "volume": 34.9, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 4.775, "high": 4.832, "low": 4.769, "close": 4.832, "volume": 215.7, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 4.819, "high": 4.847, "low": 4.819, "close": 4.847, "volume": 77.9, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 4.85, "high": 4.85, "low": 4.792, "close": 4.792, "volume": 44.4, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 4.792, "high": 4.792, "low": 4.792, "close": 4.792, "volume": 0.0, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 4.782, "high": 4.782, "low": 4.767, "close": 4.768, "volume": 106.8, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 4.819, "high": 4.835, "low": 4.819, "close": 4.835, "volume": 69.3, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 4.835, "high": 4.835, "low": 4.835, "close": 4.835, "volume": 0.0, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 4.835, "high": 4.835, "low": 4.835, "close": 4.835, "volume": 0.0, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 4.797, "high": 4.797, "low": 4.775, "close": 4.775, "volume": 48.0, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 4.783, "high": 4.791, "low": 4.783, "close": 4.789, "volume": 32.3, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 4.795, "high": 4.795, "low": 4.791, "close": 4.791, "volume": 172.6, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 4.773, "high": 4.779, "low": 4.753, "close": 4.753, "volume": 109.8, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 4.805, "high": 4.813, "low": 4.793, "close": 4.793, "volume": 75.1, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 4.819, "high": 4.83, "low": 4.807, "close": 4.827, "volume": 44.4, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 4.835, "high": 4.875, "low": 4.815, "close": 4.87, "volume": 248.8, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 4.853, "high": 4.91, "low": 4.837, "close": 4.91, "volume": 459.6, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 4.91, "high": 4.935, "low": 4.91, "close": 4.928, "volume": 1093.0, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 4.932, "high": 4.932, "low": 4.905, "close": 4.905, "volume": 8.0, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 4.904, "high": 4.904, "low": 4.857, "close": 4.857, "volume": 165.6, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 4.872, "high": 4.872, "low": 4.849, "close": 4.849, "volume": 24.1, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 4.868, "high": 4.868, "low": 4.842, "close": 4.842, "volume": 225.1, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 4.837, "high": 4.844, "low": 4.832, "close": 4.844, "volume": 34.2, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 4.843, "high": 4.871, "low": 4.84, "close": 4.871, "volume": 70.9, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 4.895, "high": 4.9, "low": 4.872, "close": 4.877, "volume": 100.9, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 4.899, "high": 4.899, "low": 4.883, "close": 4.883, "volume": 19.0, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 4.863, "high": 4.863, "low": 4.863, "close": 4.863, "volume": 17.3, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 4.91, "high": 4.935, "low": 4.91, "close": 4.926, "volume": 82.0, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 4.883, "high": 4.883, "low": 4.873, "close": 4.873, "volume": 78.8, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 4.891, "high": 4.891, "low": 4.891, "close": 4.891, "volume": 1.0, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 4.898, "high": 4.898, "low": 4.898, "close": 4.898, "volume": 0.4, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 4.898, "high": 4.898, "low": 4.898, "close": 4.898, "volume": 0.0, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 4.908, "high": 4.908, "low": 4.905, "close": 4.905, "volume": 27.8, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 4.889, "high": 4.889, "low": 4.889, "close": 4.889, "volume": 3.9, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 4.872, "high": 4.872, "low": 4.857, "close": 4.857, "volume": 70.7, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 4.844, "high": 4.844, "low": 4.818, "close": 4.821, "volume": 152.6, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 4.84, "high": 4.84, "low": 4.84, "close": 4.84, "volume": 20.7, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 4.812, "high": 4.82, "low": 4.797, "close": 4.82, "volume": 7473.7, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 4.812, "high": 4.85, "low": 4.812, "close": 4.85, "volume": 77.3, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 4.85, "high": 4.85, "low": 4.85, "close": 4.85, "volume": 0.0, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 4.821, "high": 4.821, "low": 4.782, "close": 4.782, "volume": 107.5, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 4.776, "high": 4.776, "low": 4.775, "close": 4.775, "volume": 15.1, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 4.767, "high": 4.767, "low": 4.766, "close": 4.766, "volume": 44.0, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 4.765, "high": 4.773, "low": 4.765, "close": 4.773, "volume": 4.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 4.774, "high": 4.797, "low": 4.772, "close": 4.792, "volume": 134.9, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 4.807, "high": 4.811, "low": 4.8, "close": 4.8, "volume": 8.0, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 4.785, "high": 4.82, "low": 4.785, "close": 4.82, "volume": 54.3, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 4.822, "high": 4.837, "low": 4.817, "close": 4.817, "volume": 109.7, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 4.815, "high": 4.817, "low": 4.782, "close": 4.782, "volume": 63.5, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 4.775, "high": 4.788, "low": 4.775, "close": 4.788, "volume": 117.2, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 4.767, "high": 4.767, "low": 4.758, "close": 4.758, "volume": 88.2, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 4.753, "high": 4.753, "low": 4.728, "close": 4.728, "volume": 159.1, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 4.724, "high": 4.724, "low": 4.723, "close": 4.723, "volume": 44.9, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 4.726, "high": 4.726, "low": 4.717, "close": 4.717, "volume": 12.2, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 4.723, "high": 4.733, "low": 4.723, "close": 4.732, "volume": 138.4, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 4.759, "high": 4.759, "low": 4.759, "close": 4.759, "volume": 13.9, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 4.76, "high": 4.775, "low": 4.76, "close": 4.775, "volume": 93.6, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 4.765, "high": 4.777, "low": 4.764, "close": 4.777, "volume": 72.2, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 4.777, "high": 4.777, "low": 4.777, "close": 4.777, "volume": 5.7, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 4.777, "high": 4.777, "low": 4.777, "close": 4.777, "volume": 0.0, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 4.765, "high": 4.794, "low": 4.765, "close": 4.794, "volume": 65.5, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 4.77, "high": 4.843, "low": 4.759, "close": 4.843, "volume": 166.8, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 4.847, "high": 4.935, "low": 4.847, "close": 4.92, "volume": 2170.5, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 4.888, "high": 4.935, "low": 4.857, "close": 4.935, "volume": 207.9, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 4.933, "high": 4.933, "low": 4.891, "close": 4.891, "volume": 23.0, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 4.879, "high": 4.879, "low": 4.872, "close": 4.872, "volume": 39.1, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 4.89, "high": 4.902, "low": 4.89, "close": 4.902, "volume": 12.4, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 4.906, "high": 4.906, "low": 4.906, "close": 4.906, "volume": 8.1, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 4.926, "high": 4.935, "low": 4.926, "close": 4.929, "volume": 50.4, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 4.931, "high": 4.931, "low": 4.91, "close": 4.91, "volume": 19.7, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 4.94, "high": 4.999, "low": 4.922, "close": 4.999, "volume": 285.7, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 5.001, "high": 5.006, "low": 4.963, "close": 4.963, "volume": 427.1, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 5.0, "high": 5.05, "low": 5.0, "close": 5.023, "volume": 1281.8, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 5.022, "high": 5.034, "low": 5.022, "close": 5.024, "volume": 150.9, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 5.024, "high": 5.024, "low": 4.96, "close": 4.96, "volume": 237.2, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 4.966, "high": 4.966, "low": 4.945, "close": 4.948, "volume": 81.4, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 4.968, "high": 5.006, "low": 4.948, "close": 5.006, "volume": 89.3, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 5.018, "high": 5.025, "low": 4.992, "close": 5.02, "volume": 73.1, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 5.034, "high": 5.042, "low": 5.034, "close": 5.038, "volume": 38.5, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 4.985, "high": 5.003, "low": 4.97, "close": 5.003, "volume": 133.3, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 4.967, "high": 4.967, "low": 4.964, "close": 4.964, "volume": 38.4, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 4.969, "high": 4.981, "low": 4.923, "close": 4.926, "volume": 175.7, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 4.918, "high": 4.918, "low": 4.918, "close": 4.918, "volume": 28.5, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 4.914, "high": 4.914, "low": 4.896, "close": 4.91, "volume": 210.4, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 4.896, "high": 4.896, "low": 4.878, "close": 4.878, "volume": 132.7, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 4.875, "high": 4.875, "low": 4.775, "close": 4.787, "volume": 977.5, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 4.79, "high": 4.816, "low": 4.788, "close": 4.794, "volume": 164.4, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 4.767, "high": 4.767, "low": 4.767, "close": 4.767, "volume": 29.4, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 4.808, "high": 4.808, "low": 4.758, "close": 4.788, "volume": 262.0, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 4.813, "high": 4.819, "low": 4.813, "close": 4.819, "volume": 39.9, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 4.789, "high": 4.789, "low": 4.789, "close": 4.789, "volume": 258.1, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 4.806, "high": 4.847, "low": 4.804, "close": 4.847, "volume": 263.4, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 4.847, "high": 4.847, "low": 4.847, "close": 4.847, "volume": 0.0, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 4.847, "high": 4.847, "low": 4.847, "close": 4.847, "volume": 0.0, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 4.843, "high": 4.852, "low": 4.842, "close": 4.845, "volume": 1116.1, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 4.813, "high": 4.813, "low": 4.782, "close": 4.785, "volume": 181.9, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 4.79, "high": 4.79, "low": 4.722, "close": 4.768, "volume": 1652.1, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 4.782, "high": 4.819, "low": 4.782, "close": 4.819, "volume": 133.0, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 4.83, "high": 4.835, "low": 4.767, "close": 4.767, "volume": 133.8, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 4.783, "high": 4.783, "low": 4.783, "close": 4.783, "volume": 9.6, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 4.783, "high": 4.783, "low": 4.783, "close": 4.783, "volume": 0.0, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 4.775, "high": 4.775, "low": 4.775, "close": 4.775, "volume": 1.0, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 4.805, "high": 4.83, "low": 4.805, "close": 4.83, "volume": 94.4, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 4.809, "high": 4.81, "low": 4.8, "close": 4.8, "volume": 45.1, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 4.8, "high": 4.8, "low": 4.738, "close": 4.738, "volume": 192.9, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 4.724, "high": 4.724, "low": 4.653, "close": 4.659, "volume": 504.1, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 4.678, "high": 4.686, "low": 4.633, "close": 4.684, "volume": 116.4, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 4.687, "high": 4.72, "low": 4.687, "close": 4.696, "volume": 141.7, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 4.723, "high": 4.723, "low": 4.65, "close": 4.676, "volume": 103.4, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 4.639, "high": 4.679, "low": 4.627, "close": 4.654, "volume": 702.7, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 4.684, "high": 4.708, "low": 4.665, "close": 4.708, "volume": 250.8, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 4.71, "high": 4.716, "low": 4.665, "close": 4.69, "volume": 108.9, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 4.675, "high": 4.675, "low": 4.636, "close": 4.643, "volume": 101.7, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 4.632, "high": 4.674, "low": 4.632, "close": 4.668, "volume": 111.8, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 4.682, "high": 4.688, "low": 4.659, "close": 4.659, "volume": 48.7, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 4.675, "high": 4.686, "low": 4.661, "close": 4.676, "volume": 81.2, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 4.675, "high": 4.681, "low": 4.662, "close": 4.681, "volume": 12.6, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 4.673, "high": 4.683, "low": 4.673, "close": 4.683, "volume": 16.2, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 4.691, "high": 4.722, "low": 4.691, "close": 4.722, "volume": 1359.2, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 4.705, "high": 4.705, "low": 4.678, "close": 4.682, "volume": 58.2, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 4.685, "high": 4.685, "low": 4.636, "close": 4.636, "volume": 100.2, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 4.644, "high": 4.67, "low": 4.636, "close": 4.662, "volume": 61.5, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 4.658, "high": 4.658, "low": 4.641, "close": 4.643, "volume": 4.0, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 4.648, "high": 4.648, "low": 4.594, "close": 4.634, "volume": 154.6, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 4.641, "high": 4.647, "low": 4.625, "close": 4.647, "volume": 83.6, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 4.649, "high": 4.649, "low": 4.627, "close": 4.627, "volume": 4.0, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 4.637, "high": 4.671, "low": 4.637, "close": 4.648, "volume": 38.3, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 4.637, "high": 4.639, "low": 4.596, "close": 4.603, "volume": 153.1, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 4.59, "high": 4.608, "low": 4.563, "close": 4.563, "volume": 118.9, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 4.574, "high": 4.601, "low": 4.554, "close": 4.601, "volume": 96.7, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 4.609, "high": 4.609, "low": 4.609, "close": 4.609, "volume": 11.1, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 4.604, "high": 4.604, "low": 4.598, "close": 4.598, "volume": 37.9, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 4.587, "high": 4.587, "low": 4.58, "close": 4.58, "volume": 39.3, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 4.625, "high": 4.632, "low": 4.625, "close": 4.625, "volume": 123.0, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 4.614, "high": 4.614, "low": 4.61, "close": 4.61, "volume": 36.4, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 4.574, "high": 4.574, "low": 4.525, "close": 4.525, "volume": 409.7, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 4.534, "high": 4.54, "low": 4.51, "close": 4.51, "volume": 92.2, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 4.514, "high": 4.547, "low": 4.514, "close": 4.518, "volume": 693.4, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 4.501, "high": 4.533, "low": 4.453, "close": 4.533, "volume": 1080.9, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 4.545, "high": 4.584, "low": 4.545, "close": 4.584, "volume": 64.2, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 4.592, "high": 4.634, "low": 4.592, "close": 4.634, "volume": 2320.7, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 4.64, "high": 4.64, "low": 4.63, "close": 4.63, "volume": 5.4, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 4.627, "high": 4.643, "low": 4.623, "close": 4.637, "volume": 61.1, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 4.649, "high": 4.662, "low": 4.649, "close": 4.661, "volume": 189.1, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 4.655, "high": 4.733, "low": 4.637, "close": 4.733, "volume": 380.5, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 4.719, "high": 4.724, "low": 4.671, "close": 4.678, "volume": 277.6, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 4.665, "high": 4.696, "low": 4.665, "close": 4.696, "volume": 47.9, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 4.695, "high": 4.695, "low": 4.693, "close": 4.695, "volume": 917.2, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 4.695, "high": 4.695, "low": 4.695, "close": 4.695, "volume": 0.0, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 4.703, "high": 4.703, "low": 4.703, "close": 4.703, "volume": 16.0, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 4.703, "high": 4.703, "low": 4.703, "close": 4.703, "volume": 0.0, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 4.656, "high": 4.656, "low": 4.639, "close": 4.639, "volume": 171.3, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 4.636, "high": 4.642, "low": 4.573, "close": 4.573, "volume": 301.7, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 4.567, "high": 4.576, "low": 4.549, "close": 4.576, "volume": 120.0, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 4.609, "high": 4.626, "low": 4.605, "close": 4.605, "volume": 39.5, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 4.618, "high": 4.633, "low": 4.618, "close": 4.623, "volume": 46.9, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 4.619, "high": 4.643, "low": 4.619, "close": 4.643, "volume": 245.1, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 4.653, "high": 4.659, "low": 4.639, "close": 4.646, "volume": 80.0, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 4.661, "high": 4.662, "low": 4.637, "close": 4.637, "volume": 61.5, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 4.632, "high": 4.635, "low": 4.628, "close": 4.631, "volume": 2082.4, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 4.642, "high": 4.642, "low": 4.632, "close": 4.632, "volume": 29.6, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 4.635, "high": 4.645, "low": 4.627, "close": 4.645, "volume": 743.9, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 4.638, "high": 4.676, "low": 4.638, "close": 4.676, "volume": 53.5, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 4.687, "high": 4.7, "low": 4.684, "close": 4.7, "volume": 980.2, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 4.701, "high": 4.716, "low": 4.697, "close": 4.697, "volume": 322.7, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 4.72, "high": 4.774, "low": 4.72, "close": 4.737, "volume": 234.5, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 4.737, "high": 4.737, "low": 4.737, "close": 4.737, "volume": 0.0, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 4.71, "high": 4.71, "low": 4.707, "close": 4.707, "volume": 69.2, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 4.7, "high": 4.7, "low": 4.679, "close": 4.679, "volume": 161.2, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 4.673, "high": 4.673, "low": 4.656, "close": 4.656, "volume": 101.8, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 4.654, "high": 4.654, "low": 4.636, "close": 4.636, "volume": 85.1, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 4.664, "high": 4.664, "low": 4.664, "close": 4.664, "volume": 15.1, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 4.633, "high": 4.633, "low": 4.536, "close": 4.556, "volume": 721.1, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 4.546, "high": 4.577, "low": 4.542, "close": 4.577, "volume": 125.4, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 4.563, "high": 4.563, "low": 4.563, "close": 4.563, "volume": 8.8, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 4.535, "high": 4.535, "low": 4.519, "close": 4.527, "volume": 71.1, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 4.545, "high": 4.579, "low": 4.524, "close": 4.579, "volume": 107.4, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 4.575, "high": 4.592, "low": 4.572, "close": 4.592, "volume": 30.9, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 4.587, "high": 4.587, "low": 4.587, "close": 4.587, "volume": 67.9, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 0.5, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 4.602, "high": 4.609, "low": 4.602, "close": 4.609, "volume": 25.6, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 4.571, "high": 4.571, "low": 4.549, "close": 4.556, "volume": 67.3, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 4.59, "high": 4.59, "low": 4.576, "close": 4.576, "volume": 27.3, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 4.566, "high": 4.566, "low": 4.483, "close": 4.49, "volume": 250.2, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 4.51, "high": 4.51, "low": 4.476, "close": 4.477, "volume": 62.1, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 4.49, "high": 4.491, "low": 4.426, "close": 4.445, "volume": 308.5, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 4.439, "high": 4.481, "low": 4.37, "close": 4.45, "volume": 419.8, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 4.427, "high": 4.453, "low": 4.427, "close": 4.453, "volume": 62.2, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 4.452, "high": 4.457, "low": 4.407, "close": 4.407, "volume": 146.5, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 4.414, "high": 4.433, "low": 4.397, "close": 4.433, "volume": 561.9, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 4.425, "high": 4.425, "low": 4.37, "close": 4.37, "volume": 46.2, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 4.36, "high": 4.36, "low": 4.024, "close": 4.176, "volume": 2568.7, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 4.158, "high": 4.195, "low": 4.103, "close": 4.189, "volume": 211.5, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 4.201, "high": 4.203, "low": 4.181, "close": 4.201, "volume": 106.3, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 4.173, "high": 4.227, "low": 4.17, "close": 4.223, "volume": 132.0, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 4.21, "high": 4.214, "low": 4.21, "close": 4.214, "volume": 501.1, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 4.211, "high": 4.211, "low": 4.211, "close": 4.211, "volume": 1.1, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 4.225, "high": 4.241, "low": 4.225, "close": 4.241, "volume": 20.7, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 4.23, "high": 4.232, "low": 4.23, "close": 4.232, "volume": 36.1, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 4.242, "high": 4.242, "low": 4.23, "close": 4.23, "volume": 24.7, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 4.244, "high": 4.244, "low": 4.225, "close": 4.225, "volume": 6.1, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 4.235, "high": 4.235, "low": 4.234, "close": 4.234, "volume": 20.3, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 4.245, "high": 4.251, "low": 4.235, "close": 4.251, "volume": 52.7, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 4.244, "high": 4.259, "low": 4.244, "close": 4.259, "volume": 27.6, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 4.264, "high": 4.265, "low": 4.253, "close": 4.253, "volume": 41.1, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 4.249, "high": 4.249, "low": 4.219, "close": 4.219, "volume": 91.8, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 4.223, "high": 4.223, "low": 4.142, "close": 4.142, "volume": 95.8, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 4.139, "high": 4.173, "low": 4.131, "close": 4.167, "volume": 102.6, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 4.182, "high": 4.182, "low": 4.182, "close": 4.182, "volume": 1.1, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 4.206, "high": 4.227, "low": 4.206, "close": 4.224, "volume": 39.2, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 4.215, "high": 4.224, "low": 4.215, "close": 4.221, "volume": 29.1, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 4.238, "high": 4.241, "low": 4.232, "close": 4.238, "volume": 22.1, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 4.251, "high": 4.268, "low": 4.251, "close": 4.253, "volume": 690.9, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 4.242, "high": 4.242, "low": 4.231, "close": 4.231, "volume": 42.4, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 14.7, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 0.0, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 23.7, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 4.245, "high": 4.247, "low": 4.245, "close": 4.247, "volume": 9.0, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 1.2, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 0.0, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 4.233, "high": 4.233, "low": 4.233, "close": 4.233, "volume": 35.3, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 4.233, "high": 4.233, "low": 4.233, "close": 4.233, "volume": 0.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 4.217, "high": 4.217, "low": 4.202, "close": 4.202, "volume": 55.5, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 4.229, "high": 4.229, "low": 4.229, "close": 4.229, "volume": 13.9, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 4.229, "high": 4.229, "low": 4.229, "close": 4.229, "volume": 0.0, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 4.243, "high": 4.243, "low": 4.243, "close": 4.243, "volume": 54.0, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 4.268, "high": 4.281, "low": 4.268, "close": 4.281, "volume": 26.6, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 4.284, "high": 4.325, "low": 4.284, "close": 4.325, "volume": 105.9, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 4.329, "high": 4.331, "low": 4.329, "close": 4.331, "volume": 23.9, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 4.331, "high": 4.331, "low": 4.331, "close": 4.331, "volume": 0.0, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 4.279, "high": 4.286, "low": 4.272, "close": 4.286, "volume": 86.5, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 4.294, "high": 4.3, "low": 4.293, "close": 4.3, "volume": 128.5, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 4.32, "high": 4.32, "low": 4.32, "close": 4.32, "volume": 15.9, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 4.345, "high": 4.368, "low": 4.327, "close": 4.327, "volume": 553.1, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 4.327, "high": 4.327, "low": 4.327, "close": 4.327, "volume": 0.0, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 4.304, "high": 4.304, "low": 4.293, "close": 4.293, "volume": 46.2, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 4.294, "high": 4.294, "low": 4.27, "close": 4.27, "volume": 109.5, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 4.277, "high": 4.277, "low": 4.184, "close": 4.184, "volume": 367.4, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 4.182, "high": 4.182, "low": 4.181, "close": 4.181, "volume": 14.8, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 4.183, "high": 4.183, "low": 4.146, "close": 4.151, "volume": 287.1, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 4.151, "high": 4.151, "low": 4.151, "close": 4.151, "volume": 0.0, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 4.24, "high": 4.259, "low": 4.24, "close": 4.25, "volume": 78.3, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 4.233, "high": 4.233, "low": 4.225, "close": 4.225, "volume": 20.7, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 4.219, "high": 4.219, "low": 4.219, "close": 4.219, "volume": 5.0, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 4.243, "high": 4.243, "low": 4.242, "close": 4.242, "volume": 1.4, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 4.242, "high": 4.242, "low": 4.242, "close": 4.242, "volume": 0.0, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 4.229, "high": 4.242, "low": 4.229, "close": 4.242, "volume": 328.6, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 4.237, "high": 4.237, "low": 4.218, "close": 4.23, "volume": 100.8, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 4.195, "high": 4.195, "low": 4.177, "close": 4.178, "volume": 93.2, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 4.173, "high": 4.173, "low": 4.146, "close": 4.146, "volume": 88.9, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 4.143, "high": 4.152, "low": 4.127, "close": 4.127, "volume": 210.2, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 4.121, "high": 4.173, "low": 4.077, "close": 4.138, "volume": 698.3, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 4.144, "high": 4.176, "low": 4.144, "close": 4.176, "volume": 22.5, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 4.181, "high": 4.227, "low": 4.181, "close": 4.227, "volume": 192.5, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 4.238, "high": 4.241, "low": 4.238, "close": 4.241, "volume": 239.1, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 4.251, "high": 4.306, "low": 4.249, "close": 4.306, "volume": 134.3, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 4.316, "high": 4.349, "low": 4.303, "close": 4.303, "volume": 2069.6, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 4.302, "high": 4.331, "low": 4.293, "close": 4.309, "volume": 587.7, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 4.345, "high": 4.348, "low": 4.345, "close": 4.348, "volume": 316.3, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 4.343, "high": 4.36, "low": 4.343, "close": 4.36, "volume": 258.8, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 4.368, "high": 4.463, "low": 4.368, "close": 4.463, "volume": 207.7, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 4.419, "high": 4.419, "low": 4.402, "close": 4.402, "volume": 234.2, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 4.417, "high": 4.449, "low": 4.417, "close": 4.449, "volume": 33.5, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 4.43, "high": 4.43, "low": 4.43, "close": 4.43, "volume": 0.5, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 4.434, "high": 4.453, "low": 4.426, "close": 4.426, "volume": 365.8, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 4.427, "high": 4.427, "low": 4.422, "close": 4.422, "volume": 291.8, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 4.45, "high": 4.45, "low": 4.45, "close": 4.45, "volume": 9.4, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 4.442, "high": 4.468, "low": 4.442, "close": 4.468, "volume": 23.3, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 4.455, "high": 4.481, "low": 4.455, "close": 4.481, "volume": 53.8, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 4.48, "high": 4.481, "low": 4.48, "close": 4.481, "volume": 32.3, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 4.454, "high": 4.454, "low": 4.454, "close": 4.454, "volume": 5.5, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 4.418, "high": 4.418, "low": 4.418, "close": 4.418, "volume": 131.0, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 4.488, "high": 4.493, "low": 4.43, "close": 4.43, "volume": 155.0, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 4.479, "high": 4.479, "low": 4.445, "close": 4.445, "volume": 7.9, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 4.446, "high": 4.446, "low": 4.427, "close": 4.444, "volume": 31.2, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 4.502, "high": 4.505, "low": 4.453, "close": 4.458, "volume": 49.1, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 4.45, "high": 4.462, "low": 4.447, "close": 4.457, "volume": 114.7, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 4.457, "high": 4.457, "low": 4.37, "close": 4.373, "volume": 415.2, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 4.359, "high": 4.359, "low": 4.335, "close": 4.335, "volume": 72.6, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 4.372, "high": 4.391, "low": 4.372, "close": 4.391, "volume": 18.2, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 4.404, "high": 4.448, "low": 4.404, "close": 4.419, "volume": 55.5, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 4.421, "high": 4.421, "low": 4.414, "close": 4.414, "volume": 19.4, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 4.37, "high": 4.37, "low": 4.35, "close": 4.35, "volume": 17.2, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 4.35, "high": 4.35, "low": 4.35, "close": 4.35, "volume": 0.0, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 4.405, "high": 4.405, "low": 4.354, "close": 4.394, "volume": 48.5, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 4.4, "high": 4.4, "low": 4.373, "close": 4.373, "volume": 53.2, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 4.428, "high": 4.428, "low": 4.418, "close": 4.423, "volume": 795.0, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 4.395, "high": 4.395, "low": 4.367, "close": 4.369, "volume": 46.5, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 4.374, "high": 4.375, "low": 4.322, "close": 4.322, "volume": 505.4, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 4.319, "high": 4.347, "low": 4.319, "close": 4.343, "volume": 90.0, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 4.36, "high": 4.36, "low": 4.36, "close": 4.36, "volume": 2.5, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 4.336, "high": 4.336, "low": 4.311, "close": 4.311, "volume": 117.3, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 4.295, "high": 4.307, "low": 4.272, "close": 4.291, "volume": 332.4, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 4.308, "high": 4.308, "low": 4.279, "close": 4.279, "volume": 45.7, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 4.333, "high": 4.412, "low": 4.333, "close": 4.408, "volume": 456.1, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 4.355, "high": 4.355, "low": 4.312, "close": 4.328, "volume": 84.1, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 4.33, "high": 4.33, "low": 4.317, "close": 4.317, "volume": 37.2, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 4.318, "high": 4.318, "low": 4.318, "close": 4.318, "volume": 18.3, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 4.329, "high": 4.351, "low": 4.329, "close": 4.336, "volume": 57.8, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 4.337, "high": 4.337, "low": 4.337, "close": 4.337, "volume": 23.1, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 4.311, "high": 4.311, "low": 4.31, "close": 4.31, "volume": 138.6, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 4.313, "high": 4.313, "low": 4.312, "close": 4.312, "volume": 30.3, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 4.324, "high": 4.324, "low": 4.324, "close": 4.324, "volume": 0.5, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 4.348, "high": 4.348, "low": 4.333, "close": 4.333, "volume": 450.5, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 4.31, "high": 4.31, "low": 4.295, "close": 4.295, "volume": 39.9, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 4.305, "high": 4.305, "low": 4.256, "close": 4.297, "volume": 112.1, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 4.297, "high": 4.297, "low": 4.297, "close": 4.297, "volume": 0.0, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 503.9, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 4.269, "high": 4.279, "low": 4.269, "close": 4.279, "volume": 449.1, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 4.279, "high": 4.279, "low": 4.279, "close": 4.279, "volume": 0.0, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 4.248, "high": 4.253, "low": 4.247, "close": 4.253, "volume": 10.2, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 4.234, "high": 4.234, "low": 4.195, "close": 4.202, "volume": 151.9, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 4.233, "high": 4.233, "low": 4.233, "close": 4.233, "volume": 6.1, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 4.233, "high": 4.233, "low": 4.233, "close": 4.233, "volume": 0.0, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 4.247, "high": 4.247, "low": 4.224, "close": 4.224, "volume": 186.8, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 4.224, "high": 4.224, "low": 4.195, "close": 4.195, "volume": 27.2, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 4.199, "high": 4.201, "low": 4.169, "close": 4.177, "volume": 43.7, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 4.164, "high": 4.171, "low": 4.122, "close": 4.154, "volume": 317.1, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 4.159, "high": 4.159, "low": 4.137, "close": 4.148, "volume": 269.1, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 4.121, "high": 4.125, "low": 4.092, "close": 4.094, "volume": 297.0, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 4.088, "high": 4.109, "low": 4.075, "close": 4.08, "volume": 1426.8, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 4.07, "high": 4.07, "low": 4.027, "close": 4.04, "volume": 354.2, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 4.04, "high": 4.04, "low": 4.04, "close": 4.04, "volume": 0.0, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 4.05, "high": 4.052, "low": 4.05, "close": 4.052, "volume": 29.3, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 4.088, "high": 4.093, "low": 4.084, "close": 4.084, "volume": 37.9, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 0.0, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 4.058, "high": 4.07, "low": 4.058, "close": 4.068, "volume": 323.2, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 4.068, "high": 4.068, "low": 4.068, "close": 4.068, "volume": 0.0, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 4.036, "high": 4.048, "low": 3.979, "close": 4.006, "volume": 3240.2, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 3.978, "high": 3.996, "low": 3.963, "close": 3.996, "volume": 401.3, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 4.028, "high": 4.048, "low": 4.007, "close": 4.015, "volume": 331.8, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 4.019, "high": 4.019, "low": 4.014, "close": 4.014, "volume": 30.6, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 4.014, "high": 4.014, "low": 4.014, "close": 4.014, "volume": 229.6, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 4.003, "high": 4.003, "low": 3.957, "close": 3.957, "volume": 240.1, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 3.958, "high": 3.958, "low": 3.912, "close": 3.92, "volume": 111.7, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 3.95, "high": 3.95, "low": 3.95, "close": 3.95, "volume": 12.6, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 3.968, "high": 3.986, "low": 3.957, "close": 3.983, "volume": 192.8, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 3.973, "high": 4.008, "low": 3.973, "close": 4.008, "volume": 50.9, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 4.018, "high": 4.018, "low": 4.018, "close": 4.018, "volume": 14.3, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 4.022, "high": 4.04, "low": 4.022, "close": 4.04, "volume": 32.6, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 4.048, "high": 4.094, "low": 4.048, "close": 4.094, "volume": 86.4, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 4.101, "high": 4.152, "low": 4.078, "close": 4.078, "volume": 473.2, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 4.077, "high": 4.077, "low": 3.918, "close": 3.977, "volume": 1403.6, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 3.961, "high": 4.031, "low": 3.961, "close": 4.006, "volume": 199.8, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 4.006, "high": 4.006, "low": 3.991, "close": 3.991, "volume": 26.5, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 3.99, "high": 3.99, "low": 3.99, "close": 3.99, "volume": 25.0, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 3.968, "high": 3.976, "low": 3.954, "close": 3.976, "volume": 120.2, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 3.961, "high": 3.961, "low": 3.957, "close": 3.957, "volume": 3000.0, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 3.95, "high": 3.95, "low": 3.864, "close": 3.908, "volume": 1440.9, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 3.926, "high": 3.926, "low": 3.901, "close": 3.901, "volume": 39.3, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 3.929, "high": 3.929, "low": 3.929, "close": 3.929, "volume": 4.5, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 3.933, "high": 3.957, "low": 3.933, "close": 3.957, "volume": 25.1, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 3.957, "high": 3.957, "low": 3.957, "close": 3.957, "volume": 0.0, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 3.961, "high": 3.979, "low": 3.961, "close": 3.979, "volume": 30.6, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 3.961, "high": 3.961, "low": 3.961, "close": 3.961, "volume": 1134.5, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 3.961, "high": 3.961, "low": 3.961, "close": 3.961, "volume": 0.0, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 3.961, "high": 3.961, "low": 3.961, "close": 3.961, "volume": 0.0, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 3.957, "high": 3.957, "low": 3.957, "close": 3.957, "volume": 50.1, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 3.957, "high": 3.957, "low": 3.957, "close": 3.957, "volume": 0.0, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 3.957, "high": 3.957, "low": 3.957, "close": 3.957, "volume": 0.0, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 3.946, "high": 3.946, "low": 3.946, "close": 3.946, "volume": 6.2, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 3.925, "high": 3.925, "low": 3.925, "close": 3.925, "volume": 12.0, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 3.925, "high": 3.925, "low": 3.925, "close": 3.925, "volume": 13.7, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 3.902, "high": 3.902, "low": 3.859, "close": 3.859, "volume": 59.4, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 3.885, "high": 3.885, "low": 3.851, "close": 3.851, "volume": 54.6, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 3.859, "high": 3.859, "low": 3.85, "close": 3.85, "volume": 75.2, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 3.866, "high": 3.87, "low": 3.841, "close": 3.868, "volume": 43.0, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 3.913, "high": 3.913, "low": 3.913, "close": 3.913, "volume": 5.0, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 3.913, "high": 3.913, "low": 3.913, "close": 3.913, "volume": 0.0, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 3.88, "high": 3.88, "low": 3.856, "close": 3.856, "volume": 62.5, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 3.856, "high": 3.856, "low": 3.856, "close": 3.856, "volume": 0.0, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 3.838, "high": 3.838, "low": 3.791, "close": 3.832, "volume": 134.0, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 3.797, "high": 3.797, "low": 3.797, "close": 3.797, "volume": 13.0, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 3.785, "high": 3.81, "low": 3.783, "close": 3.81, "volume": 38.7, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 3.786, "high": 3.786, "low": 3.773, "close": 3.777, "volume": 112.3, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 3.808, "high": 3.81, "low": 3.808, "close": 3.81, "volume": 8.9, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 3.81, "high": 3.81, "low": 3.81, "close": 3.81, "volume": 0.0, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 3.781, "high": 3.79, "low": 3.651, "close": 3.692, "volume": 504.1, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 3.697, "high": 3.744, "low": 3.68, "close": 3.744, "volume": 74.6, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 3.751, "high": 3.772, "low": 3.751, "close": 3.772, "volume": 256.0, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 3.781, "high": 3.781, "low": 3.781, "close": 3.781, "volume": 14.3, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 3.74, "high": 3.74, "low": 3.74, "close": 3.74, "volume": 184.1, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 3.74, "high": 3.74, "low": 3.74, "close": 3.74, "volume": 0.0, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 3.744, "high": 3.745, "low": 3.744, "close": 3.745, "volume": 35.9, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 3.722, "high": 3.722, "low": 3.7, "close": 3.7, "volume": 74.3, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 3.7, "high": 3.7, "low": 3.7, "close": 3.7, "volume": 0.0, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 3.702, "high": 3.702, "low": 3.677, "close": 3.677, "volume": 89.0, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 3.69, "high": 3.693, "low": 3.665, "close": 3.668, "volume": 73.3, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 3.66, "high": 3.66, "low": 3.586, "close": 3.586, "volume": 277.2, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 3.575, "high": 3.597, "low": 3.568, "close": 3.586, "volume": 190.9, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 3.565, "high": 3.639, "low": 3.565, "close": 3.639, "volume": 116.5, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 3.655, "high": 3.678, "low": 3.624, "close": 3.625, "volume": 144.8, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 3.652, "high": 3.652, "low": 3.637, "close": 3.642, "volume": 735.7, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 3.622, "high": 3.622, "low": 3.551, "close": 3.551, "volume": 846.3, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 3.567, "high": 3.638, "low": 3.566, "close": 3.638, "volume": 74.8, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 3.647, "high": 3.678, "low": 3.633, "close": 3.672, "volume": 91.9, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 3.687, "high": 3.695, "low": 3.684, "close": 3.685, "volume": 177.3, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 3.685, "high": 3.685, "low": 3.685, "close": 3.685, "volume": 64.9, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 3.686, "high": 3.687, "low": 3.686, "close": 3.687, "volume": 16.0, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 1.0, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 3.71, "high": 3.726, "low": 3.706, "close": 3.706, "volume": 52.1, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 3.7, "high": 3.718, "low": 3.69, "close": 3.718, "volume": 265.8, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 3.734, "high": 3.745, "low": 3.706, "close": 3.706, "volume": 192.5, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 3.702, "high": 3.702, "low": 3.702, "close": 3.702, "volume": 10.4, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 3.678, "high": 3.678, "low": 3.651, "close": 3.651, "volume": 25.2, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 3.67, "high": 3.671, "low": 3.67, "close": 3.671, "volume": 50.0, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 3.643, "high": 3.643, "low": 3.624, "close": 3.625, "volume": 89.4, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 3.612, "high": 3.612, "low": 3.605, "close": 3.605, "volume": 16.6, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 3.634, "high": 3.634, "low": 3.627, "close": 3.627, "volume": 33.9, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 3.646, "high": 3.661, "low": 3.646, "close": 3.649, "volume": 33.7, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 3.687, "high": 3.687, "low": 3.687, "close": 3.687, "volume": 7.5, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 3.687, "high": 3.687, "low": 3.687, "close": 3.687, "volume": 0.0, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 3.695, "high": 3.697, "low": 3.67, "close": 3.67, "volume": 1093.9, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 3.652, "high": 3.658, "low": 3.652, "close": 3.658, "volume": 18.4, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 3.681, "high": 3.683, "low": 3.669, "close": 3.683, "volume": 10506.0, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 3.612, "high": 3.612, "low": 3.605, "close": 3.605, "volume": 16.7, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 3.597, "high": 3.626, "low": 3.596, "close": 3.618, "volume": 57.5, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 3.615, "high": 3.637, "low": 3.595, "close": 3.608, "volume": 838.8, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 3.612, "high": 3.612, "low": 3.612, "close": 3.612, "volume": 2.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 3.59, "high": 3.59, "low": 3.585, "close": 3.585, "volume": 297.8, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 3.58, "high": 3.589, "low": 3.514, "close": 3.514, "volume": 692.6, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 3.557, "high": 3.612, "low": 3.557, "close": 3.612, "volume": 60.3, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 3.589, "high": 3.622, "low": 3.589, "close": 3.622, "volume": 505.4, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 3.623, "high": 3.66, "low": 3.623, "close": 3.646, "volume": 66.7, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 3.646, "high": 3.646, "low": 3.646, "close": 3.646, "volume": 0.0, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 3.646, "high": 3.646, "low": 3.64, "close": 3.64, "volume": 268.1, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 3.64, "high": 3.64, "low": 3.64, "close": 3.64, "volume": 0.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 3.667, "high": 3.678, "low": 3.663, "close": 3.663, "volume": 61.2, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 32.7, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 3.667, "high": 3.667, "low": 3.667, "close": 3.667, "volume": 40.4, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 3.687, "high": 3.7, "low": 3.687, "close": 3.7, "volume": 18.9, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 3.7, "high": 3.7, "low": 3.7, "close": 3.7, "volume": 0.0, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 3.71, "high": 3.726, "low": 3.71, "close": 3.726, "volume": 50.5, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 3.726, "high": 3.726, "low": 3.726, "close": 3.726, "volume": 0.0, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 3.734, "high": 3.735, "low": 3.734, "close": 3.735, "volume": 20.0, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 3.738, "high": 3.752, "low": 3.738, "close": 3.752, "volume": 30.0, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 3.766, "high": 3.792, "low": 3.766, "close": 3.792, "volume": 55.4, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 3.801, "high": 3.926, "low": 3.801, "close": 3.926, "volume": 11597.8, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 3.924, "high": 3.933, "low": 3.841, "close": 3.87, "volume": 816.0, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 3.871, "high": 3.909, "low": 3.871, "close": 3.909, "volume": 230.9, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 3.911, "high": 3.932, "low": 3.89, "close": 3.891, "volume": 558.8, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 3.849, "high": 3.849, "low": 3.838, "close": 3.838, "volume": 16.8, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 3.838, "high": 3.842, "low": 3.752, "close": 3.752, "volume": 211.1, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 3.763, "high": 3.821, "low": 3.763, "close": 3.814, "volume": 8095.0, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 3.815, "high": 3.815, "low": 3.803, "close": 3.806, "volume": 52.9, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 3.803, "high": 3.803, "low": 3.803, "close": 3.803, "volume": 111.9, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 3.79, "high": 3.83, "low": 3.79, "close": 3.807, "volume": 939.3, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 3.821, "high": 3.927, "low": 3.816, "close": 3.927, "volume": 197.7, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 3.929, "high": 3.941, "low": 3.899, "close": 3.909, "volume": 147.0, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 3.914, "high": 4.085, "low": 3.911, "close": 4.085, "volume": 861.0, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 4.089, "high": 4.195, "low": 4.089, "close": 4.16, "volume": 1328.3, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 4.181, "high": 4.221, "low": 4.131, "close": 4.167, "volume": 353.4, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 4.132, "high": 4.141, "low": 4.11, "close": 4.122, "volume": 120.2, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 4.19, "high": 4.241, "low": 4.16, "close": 4.241, "volume": 93.2, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 4.188, "high": 4.188, "low": 4.127, "close": 4.146, "volume": 1093.6, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 4.135, "high": 4.135, "low": 4.021, "close": 4.048, "volume": 450.9, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 4.094, "high": 4.131, "low": 4.089, "close": 4.131, "volume": 127.4, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 4.14, "high": 4.14, "low": 4.14, "close": 4.14, "volume": 14.3, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 4.148, "high": 4.163, "low": 4.148, "close": 4.163, "volume": 47.5, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 4.163, "high": 4.163, "low": 4.163, "close": 4.163, "volume": 0.0, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 4.127, "high": 4.127, "low": 4.11, "close": 4.11, "volume": 56.2, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 4.124, "high": 4.138, "low": 4.046, "close": 4.046, "volume": 145.5, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 4.063, "high": 4.083, "low": 4.063, "close": 4.063, "volume": 126.1, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 4.056, "high": 4.082, "low": 4.055, "close": 4.082, "volume": 104.7, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 4.092, "high": 4.092, "low": 4.092, "close": 4.092, "volume": 12.6, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 4.115, "high": 4.115, "low": 4.115, "close": 4.115, "volume": 9.1, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 4.14, "high": 4.152, "low": 4.14, "close": 4.152, "volume": 23.2, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 4.152, "high": 4.202, "low": 4.152, "close": 4.193, "volume": 362.2, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 4.183, "high": 4.21, "low": 4.183, "close": 4.21, "volume": 25.2, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 4.213, "high": 4.28, "low": 4.213, "close": 4.28, "volume": 1824.4, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 4.281, "high": 4.281, "low": 4.224, "close": 4.226, "volume": 24.2, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 4.202, "high": 4.207, "low": 4.173, "close": 4.187, "volume": 70.2, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 4.251, "high": 4.348, "low": 4.251, "close": 4.326, "volume": 1328.3, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 4.287, "high": 4.287, "low": 4.287, "close": 4.287, "volume": 0.7, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 4.307, "high": 4.307, "low": 4.272, "close": 4.272, "volume": 653.9, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 4.261, "high": 4.261, "low": 4.206, "close": 4.206, "volume": 166.9, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 4.202, "high": 4.202, "low": 4.201, "close": 4.201, "volume": 7.1, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 4.195, "high": 4.195, "low": 4.118, "close": 4.118, "volume": 160.4, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 4.132, "high": 4.141, "low": 4.129, "close": 4.141, "volume": 331.2, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 4.18, "high": 4.181, "low": 4.18, "close": 4.181, "volume": 247.8, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 4.15, "high": 4.15, "low": 4.15, "close": 4.15, "volume": 10.7, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 4.15, "high": 4.15, "low": 4.15, "close": 4.15, "volume": 0.0, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 4.133, "high": 4.133, "low": 4.129, "close": 4.129, "volume": 25.2, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 4.129, "high": 4.129, "low": 4.129, "close": 4.129, "volume": 0.0, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 4.116, "high": 4.118, "low": 4.116, "close": 4.118, "volume": 50.2, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 4.118, "high": 4.119, "low": 4.094, "close": 4.117, "volume": 1218.1, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 4.118, "high": 4.221, "low": 4.118, "close": 4.221, "volume": 199.2, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 4.227, "high": 4.266, "low": 4.198, "close": 4.227, "volume": 442.3, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 4.233, "high": 4.235, "low": 4.209, "close": 4.23, "volume": 386.7, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 4.226, "high": 4.231, "low": 4.194, "close": 4.231, "volume": 37.5, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 4.212, "high": 4.221, "low": 4.203, "close": 4.203, "volume": 29.7, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 4.234, "high": 4.234, "low": 4.228, "close": 4.228, "volume": 38.0, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 4.264, "high": 4.303, "low": 4.264, "close": 4.303, "volume": 65.1, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 4.206, "high": 4.206, "low": 4.201, "close": 4.201, "volume": 11.6, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 4.2, "high": 4.201, "low": 4.195, "close": 4.195, "volume": 52.4, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 4.233, "high": 4.306, "low": 4.233, "close": 4.306, "volume": 56.5, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 4.316, "high": 4.329, "low": 4.253, "close": 4.261, "volume": 2748.0, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 4.257, "high": 4.257, "low": 4.173, "close": 4.173, "volume": 294.6, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 4.171, "high": 4.206, "low": 4.169, "close": 4.204, "volume": 142.9, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 4.208, "high": 4.213, "low": 4.175, "close": 4.178, "volume": 2568.7, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 4.178, "high": 4.178, "low": 4.178, "close": 4.178, "volume": 0.0, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 4.212, "high": 4.212, "low": 4.212, "close": 4.212, "volume": 0.3, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 4.178, "high": 4.178, "low": 4.178, "close": 4.178, "volume": 70.1, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 4.164, "high": 4.164, "low": 4.156, "close": 4.156, "volume": 32.2, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 4.185, "high": 4.228, "low": 4.185, "close": 4.228, "volume": 47.9, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 4.251, "high": 4.251, "low": 4.251, "close": 4.251, "volume": 3.4, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 4.248, "high": 4.259, "low": 4.21, "close": 4.259, "volume": 715.1, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 4.245, "high": 4.306, "low": 4.245, "close": 4.306, "volume": 3092.9, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 4.301, "high": 4.34, "low": 4.281, "close": 4.34, "volume": 1429.9, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 4.345, "high": 4.384, "low": 4.275, "close": 4.281, "volume": 1981.1, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 4.309, "high": 4.309, "low": 4.243, "close": 4.273, "volume": 143.2, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 4.3, "high": 4.309, "low": 4.202, "close": 4.202, "volume": 262.5, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 4.219, "high": 4.251, "low": 4.169, "close": 4.251, "volume": 218.0, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 4.235, "high": 4.266, "low": 4.196, "close": 4.266, "volume": 201.9, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 4.278, "high": 4.306, "low": 4.262, "close": 4.306, "volume": 71.1, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 4.301, "high": 4.301, "low": 4.234, "close": 4.234, "volume": 90.0, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 4.27, "high": 4.27, "low": 4.223, "close": 4.266, "volume": 65.4, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 4.3, "high": 4.324, "low": 4.277, "close": 4.324, "volume": 238.5, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 4.31, "high": 4.352, "low": 4.306, "close": 4.352, "volume": 259.1, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 4.322, "high": 4.322, "low": 4.303, "close": 4.303, "volume": 24.5, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 4.306, "high": 4.306, "low": 4.261, "close": 4.269, "volume": 308.5, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 4.248, "high": 4.281, "low": 4.247, "close": 4.281, "volume": 77.3, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 13.1, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 4.27, "high": 4.27, "low": 4.269, "close": 4.269, "volume": 2484.7, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 4.345, "high": 4.412, "low": 4.345, "close": 4.412, "volume": 705.4, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 4.421, "high": 4.448, "low": 4.388, "close": 4.388, "volume": 2242.6, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 4.382, "high": 4.382, "low": 4.366, "close": 4.38, "volume": 527.5, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 4.38, "high": 4.38, "low": 4.38, "close": 4.38, "volume": 0.0, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 39.4, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 4.38, "high": 4.38, "low": 4.38, "close": 4.38, "volume": 145.4, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 4.431, "high": 4.431, "low": 4.431, "close": 4.431, "volume": 6.7, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 4.431, "high": 4.431, "low": 4.431, "close": 4.431, "volume": 0.0, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 4.37, "high": 4.373, "low": 4.37, "close": 4.373, "volume": 441.8, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 4.372, "high": 4.372, "low": 4.321, "close": 4.321, "volume": 2711.5, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 4.321, "high": 4.331, "low": 4.311, "close": 4.331, "volume": 130.9, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 4.328, "high": 4.328, "low": 4.305, "close": 4.309, "volume": 1110.4, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 4.295, "high": 4.295, "low": 4.259, "close": 4.259, "volume": 54.6, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 4.323, "high": 4.342, "low": 4.32, "close": 4.339, "volume": 1371.9, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 4.356, "high": 4.356, "low": 4.327, "close": 4.327, "volume": 556.7, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 4.368, "high": 4.542, "low": 4.368, "close": 4.506, "volume": 640.3, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 4.548, "high": 4.63, "low": 4.548, "close": 4.568, "volume": 5079.2, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 4.558, "high": 4.652, "low": 4.555, "close": 4.652, "volume": 511.7, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 4.629, "high": 4.688, "low": 4.623, "close": 4.644, "volume": 1458.8, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 4.642, "high": 4.676, "low": 4.583, "close": 4.583, "volume": 775.4, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 4.576, "high": 4.59, "low": 4.525, "close": 4.543, "volume": 3093.2, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 4.583, "high": 4.629, "low": 4.583, "close": 4.601, "volume": 744.0, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 4.602, "high": 4.659, "low": 4.602, "close": 4.659, "volume": 219.0, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 4.662, "high": 4.782, "low": 4.65, "close": 4.781, "volume": 2995.3, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 4.781, "high": 4.805, "low": 4.733, "close": 4.733, "volume": 9920.6, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 4.742, "high": 4.759, "low": 4.707, "close": 4.722, "volume": 226.6, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 4.722, "high": 4.745, "low": 4.722, "close": 4.738, "volume": 150.6, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 4.76, "high": 4.805, "low": 4.76, "close": 4.785, "volume": 415.9, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 4.798, "high": 4.814, "low": 4.776, "close": 4.776, "volume": 129.0, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 4.784, "high": 4.797, "low": 4.753, "close": 4.758, "volume": 161.1, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 4.761, "high": 4.781, "low": 4.733, "close": 4.763, "volume": 4520.1, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 4.75, "high": 4.935, "low": 4.67, "close": 4.935, "volume": 1918.0, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 4.935, "high": 4.944, "low": 4.809, "close": 4.865, "volume": 1616.0, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 4.846, "high": 4.881, "low": 4.755, "close": 4.822, "volume": 2879.5, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 4.806, "high": 4.855, "low": 4.778, "close": 4.855, "volume": 224.8, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 4.829, "high": 4.867, "low": 4.814, "close": 4.83, "volume": 99.0, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 4.868, "high": 4.916, "low": 4.868, "close": 4.881, "volume": 424.1, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 4.873, "high": 4.902, "low": 4.827, "close": 4.827, "volume": 484.6, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 4.826, "high": 4.826, "low": 4.675, "close": 4.738, "volume": 1704.9, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 4.715, "high": 4.746, "low": 4.573, "close": 4.573, "volume": 1771.2, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 4.574, "high": 4.679, "low": 4.45, "close": 4.642, "volume": 1110.8, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 4.642, "high": 4.741, "low": 4.629, "close": 4.687, "volume": 551.7, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 4.692, "high": 4.727, "low": 4.692, "close": 4.727, "volume": 108.8, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 4.676, "high": 4.832, "low": 4.676, "close": 4.794, "volume": 1455.2, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 4.834, "high": 4.906, "low": 4.807, "close": 4.906, "volume": 490.8, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 4.9, "high": 5.2, "low": 4.889, "close": 5.131, "volume": 4681.5, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 5.096, "high": 5.171, "low": 5.055, "close": 5.115, "volume": 361.0, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 5.121, "high": 5.41, "low": 5.076, "close": 5.324, "volume": 5505.4, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 5.387, "high": 5.409, "low": 5.044, "close": 5.145, "volume": 4342.7, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 5.153, "high": 5.218, "low": 5.073, "close": 5.145, "volume": 923.0, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 5.153, "high": 5.193, "low": 5.081, "close": 5.193, "volume": 256.7, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 5.208, "high": 5.265, "low": 5.195, "close": 5.218, "volume": 273.7, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 5.218, "high": 5.313, "low": 5.168, "close": 5.214, "volume": 722.1, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 5.258, "high": 5.341, "low": 5.233, "close": 5.341, "volume": 1079.1, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 5.353, "high": 5.435, "low": 5.315, "close": 5.424, "volume": 418.3, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 5.363, "high": 5.363, "low": 5.256, "close": 5.361, "volume": 412.2, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 5.3, "high": 5.3, "low": 5.193, "close": 5.193, "volume": 433.2, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 5.251, "high": 5.276, "low": 5.152, "close": 5.206, "volume": 716.9, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 5.254, "high": 5.259, "low": 5.149, "close": 5.213, "volume": 3570.1, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 5.215, "high": 5.341, "low": 5.168, "close": 5.341, "volume": 866.0, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 5.295, "high": 5.572, "low": 5.295, "close": 5.473, "volume": 1947.2, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 5.443, "high": 5.528, "low": 5.4, "close": 5.528, "volume": 938.9, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 5.534, "high": 5.534, "low": 5.369, "close": 5.369, "volume": 394.2, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 5.368, "high": 5.454, "low": 5.36, "close": 5.405, "volume": 1668.4, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 5.387, "high": 5.478, "low": 5.279, "close": 5.329, "volume": 1034.1, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 5.35, "high": 5.426, "low": 5.261, "close": 5.426, "volume": 2229.8, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 5.383, "high": 5.581, "low": 5.383, "close": 5.58, "volume": 1956.6, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 5.58, "high": 5.592, "low": 5.32, "close": 5.562, "volume": 3470.1, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 5.503, "high": 5.585, "low": 5.48, "close": 5.5, "volume": 637.7, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 5.563, "high": 5.63, "low": 5.421, "close": 5.528, "volume": 1450.8, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 5.543, "high": 5.74, "low": 5.486, "close": 5.718, "volume": 2016.5, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 5.733, "high": 5.747, "low": 5.56, "close": 5.56, "volume": 1878.6, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 5.544, "high": 5.608, "low": 5.478, "close": 5.568, "volume": 6320.8, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 5.553, "high": 5.63, "low": 5.52, "close": 5.608, "volume": 2514.2, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 5.634, "high": 5.637, "low": 5.536, "close": 5.559, "volume": 1334.6, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 5.586, "high": 5.671, "low": 5.586, "close": 5.671, "volume": 1343.3, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 5.68, "high": 5.689, "low": 5.363, "close": 5.363, "volume": 1119.8, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 5.361, "high": 5.424, "low": 4.95, "close": 5.218, "volume": 9952.6, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 5.159, "high": 5.293, "low": 5.152, "close": 5.181, "volume": 2007.4, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 5.168, "high": 5.242, "low": 5.055, "close": 5.089, "volume": 1750.6, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 5.081, "high": 5.167, "low": 5.021, "close": 5.167, "volume": 1247.6, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 5.171, "high": 5.189, "low": 5.01, "close": 5.189, "volume": 1771.2, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 5.19, "high": 5.194, "low": 5.057, "close": 5.057, "volume": 807.4, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 5.055, "high": 5.098, "low": 4.967, "close": 5.098, "volume": 1488.8, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 5.113, "high": 5.14, "low": 5.073, "close": 5.073, "volume": 301.3, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 5.064, "high": 5.225, "low": 5.064, "close": 5.2, "volume": 1077.5, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 5.208, "high": 5.305, "low": 5.208, "close": 5.266, "volume": 561.3, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 5.266, "high": 5.301, "low": 5.219, "close": 5.282, "volume": 5680.4, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 5.233, "high": 5.284, "low": 5.177, "close": 5.242, "volume": 668.2, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 5.285, "high": 5.37, "low": 5.285, "close": 5.37, "volume": 488.2, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 5.324, "high": 5.41, "low": 5.315, "close": 5.339, "volume": 957.5, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 5.339, "high": 5.543, "low": 5.293, "close": 5.38, "volume": 5256.5, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 5.379, "high": 5.484, "low": 5.279, "close": 5.442, "volume": 782.9, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 5.38, "high": 5.39, "low": 5.136, "close": 5.274, "volume": 1802.6, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 5.283, "high": 5.308, "low": 5.145, "close": 5.149, "volume": 1083.0, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 5.208, "high": 5.34, "low": 4.979, "close": 5.125, "volume": 2669.7, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 5.129, "high": 5.222, "low": 5.055, "close": 5.055, "volume": 929.8, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 5.045, "high": 5.134, "low": 4.99, "close": 5.039, "volume": 2646.6, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 5.079, "high": 5.174, "low": 5.036, "close": 5.174, "volume": 624.9, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 5.131, "high": 5.213, "low": 5.126, "close": 5.126, "volume": 549.6, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 5.12, "high": 5.19, "low": 5.104, "close": 5.171, "volume": 1250.4, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 5.112, "high": 5.209, "low": 5.085, "close": 5.209, "volume": 740.1, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 5.213, "high": 5.292, "low": 5.211, "close": 5.224, "volume": 884.0, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 5.219, "high": 5.284, "low": 5.184, "close": 5.217, "volume": 282.6, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 5.205, "high": 5.466, "low": 5.195, "close": 5.36, "volume": 6256.9, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 5.342, "high": 5.528, "low": 5.315, "close": 5.485, "volume": 720.7, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 5.506, "high": 5.507, "low": 5.377, "close": 5.489, "volume": 778.8, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 5.498, "high": 5.498, "low": 5.339, "close": 5.401, "volume": 522.6, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 5.405, "high": 5.442, "low": 5.356, "close": 5.356, "volume": 644.8, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 5.363, "high": 5.386, "low": 5.313, "close": 5.35, "volume": 493.6, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 5.363, "high": 5.363, "low": 5.093, "close": 5.098, "volume": 2425.6, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 5.089, "high": 5.176, "low": 5.03, "close": 5.089, "volume": 1602.5, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 5.085, "high": 5.098, "low": 4.969, "close": 5.098, "volume": 981.7, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 5.042, "high": 5.161, "low": 5.036, "close": 5.161, "volume": 284.5, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 5.161, "high": 5.18, "low": 5.109, "close": 5.18, "volume": 865.4, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 5.169, "high": 5.169, "low": 5.085, "close": 5.085, "volume": 700.2, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 5.081, "high": 5.129, "low": 5.055, "close": 5.129, "volume": 1322.2, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 5.134, "high": 5.134, "low": 5.045, "close": 5.086, "volume": 3221.5, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 5.113, "high": 5.121, "low": 5.021, "close": 5.121, "volume": 614.4, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 5.125, "high": 5.193, "low": 5.118, "close": 5.193, "volume": 355.6, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 5.202, "high": 5.282, "low": 5.171, "close": 5.28, "volume": 2361.8, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 5.268, "high": 5.357, "low": 5.268, "close": 5.291, "volume": 761.7, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 5.282, "high": 5.37, "low": 5.261, "close": 5.37, "volume": 359.4, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 5.346, "high": 5.346, "low": 5.267, "close": 5.267, "volume": 188.6, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 5.332, "high": 5.398, "low": 5.32, "close": 5.398, "volume": 824.1, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 5.401, "high": 5.401, "low": 5.215, "close": 5.215, "volume": 331.4, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 5.211, "high": 5.258, "low": 5.12, "close": 5.258, "volume": 2199.2, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 5.201, "high": 5.284, "low": 5.185, "close": 5.284, "volume": 663.3, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 5.291, "high": 5.341, "low": 5.249, "close": 5.249, "volume": 433.7, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 5.243, "high": 5.357, "low": 5.134, "close": 5.134, "volume": 888.1, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 5.133, "high": 5.265, "low": 5.104, "close": 5.242, "volume": 4121.5, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 5.185, "high": 5.436, "low": 5.168, "close": 5.406, "volume": 1402.1, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 5.38, "high": 5.478, "low": 5.34, "close": 5.478, "volume": 3544.0, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 5.478, "high": 5.537, "low": 5.461, "close": 5.478, "volume": 2428.9, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 5.457, "high": 5.47, "low": 5.425, "close": 5.425, "volume": 4776.1, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 5.411, "high": 5.478, "low": 5.368, "close": 5.379, "volume": 794.9, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 5.365, "high": 5.608, "low": 5.361, "close": 5.608, "volume": 691.2, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 5.625, "high": 5.651, "low": 5.29, "close": 5.503, "volume": 2027.6, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 5.436, "high": 5.438, "low": 5.249, "close": 5.392, "volume": 740.8, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 5.454, "high": 5.492, "low": 5.379, "close": 5.379, "volume": 1914.6, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 5.369, "high": 5.458, "low": 5.279, "close": 5.458, "volume": 683.5, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 5.466, "high": 5.492, "low": 5.363, "close": 5.475, "volume": 220.1, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 5.471, "high": 5.471, "low": 5.406, "close": 5.443, "volume": 228.3, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 5.46, "high": 5.46, "low": 5.186, "close": 5.188, "volume": 871.1, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 5.258, "high": 5.353, "low": 5.185, "close": 5.353, "volume": 452.3, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 5.355, "high": 5.528, "low": 5.353, "close": 5.475, "volume": 1291.0, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 5.443, "high": 5.443, "low": 5.435, "close": 5.435, "volume": 29.3, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 5.411, "high": 5.492, "low": 5.361, "close": 5.492, "volume": 234.9, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 5.5, "high": 5.665, "low": 5.5, "close": 5.561, "volume": 543.1, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 5.543, "high": 5.543, "low": 5.498, "close": 5.518, "volume": 160.1, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 5.545, "high": 5.547, "low": 5.511, "close": 5.516, "volume": 413.7, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 5.54, "high": 5.553, "low": 5.43, "close": 5.43, "volume": 458.5, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 5.503, "high": 5.598, "low": 5.503, "close": 5.546, "volume": 170.9, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 5.486, "high": 5.525, "low": 5.387, "close": 5.442, "volume": 1046.8, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 5.39, "high": 5.395, "low": 5.313, "close": 5.372, "volume": 236.0, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 5.334, "high": 5.435, "low": 5.313, "close": 5.38, "volume": 161.5, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 5.381, "high": 5.435, "low": 5.339, "close": 5.36, "volume": 650.6, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 5.361, "high": 5.361, "low": 5.313, "close": 5.33, "volume": 821.4, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 5.33, "high": 5.381, "low": 5.33, "close": 5.381, "volume": 789.0, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 5.405, "high": 5.541, "low": 5.405, "close": 5.541, "volume": 1769.4, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 5.541, "high": 5.657, "low": 5.537, "close": 5.588, "volume": 2019.5, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 5.601, "high": 5.62, "low": 5.6, "close": 5.62, "volume": 118.0, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 5.655, "high": 5.661, "low": 5.561, "close": 5.561, "volume": 2890.5, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 5.537, "high": 5.537, "low": 5.46, "close": 5.503, "volume": 2232.2, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 5.47, "high": 5.58, "low": 5.47, "close": 5.58, "volume": 136.4, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 5.585, "high": 5.842, "low": 5.581, "close": 5.842, "volume": 943.8, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 5.864, "high": 6.168, "low": 5.864, "close": 6.069, "volume": 2170.8, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 6.085, "high": 6.085, "low": 5.957, "close": 6.085, "volume": 1346.4, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 6.062, "high": 6.107, "low": 6.055, "close": 6.107, "volume": 683.1, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 6.116, "high": 6.202, "low": 6.086, "close": 6.197, "volume": 5432.8, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 6.203, "high": 6.235, "low": 6.143, "close": 6.192, "volume": 3034.6, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 6.236, "high": 6.246, "low": 6.131, "close": 6.178, "volume": 587.0, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 6.21, "high": 6.282, "low": 6.193, "close": 6.275, "volume": 335.7, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 6.282, "high": 6.38, "low": 6.281, "close": 6.281, "volume": 1123.7, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 6.265, "high": 6.351, "low": 6.12, "close": 6.142, "volume": 1559.7, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 6.17, "high": 6.17, "low": 6.058, "close": 6.076, "volume": 258.1, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 6.074, "high": 6.074, "low": 6.0, "close": 6.0, "volume": 455.3, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 6.005, "high": 6.005, "low": 5.957, "close": 5.972, "volume": 975.4, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 6.0, "high": 6.0, "low": 5.818, "close": 5.819, "volume": 2275.8, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 5.811, "high": 5.903, "low": 5.734, "close": 5.897, "volume": 589.5, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 5.872, "high": 5.891, "low": 5.872, "close": 5.876, "volume": 2.9, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 5.876, "high": 5.962, "low": 5.869, "close": 5.961, "volume": 1948.2, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 5.924, "high": 5.924, "low": 5.921, "close": 5.921, "volume": 101.3, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 5.97, "high": 5.973, "low": 5.886, "close": 5.938, "volume": 270.3, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 5.948, "high": 6.0, "low": 5.875, "close": 5.894, "volume": 4225.2, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 5.894, "high": 5.894, "low": 5.856, "close": 5.856, "volume": 26.1, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 5.919, "high": 5.97, "low": 5.919, "close": 5.97, "volume": 124.9, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 5.971, "high": 5.971, "low": 5.886, "close": 5.924, "volume": 67.3, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 5.962, "high": 5.982, "low": 5.818, "close": 5.826, "volume": 2057.8, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 5.8, "high": 5.943, "low": 5.703, "close": 5.943, "volume": 1424.0, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 5.961, "high": 6.076, "low": 5.87, "close": 5.897, "volume": 445.1, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 5.97, "high": 6.134, "low": 5.97, "close": 6.134, "volume": 3186.8, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 6.059, "high": 6.149, "low": 6.049, "close": 6.049, "volume": 296.3, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 6.088, "high": 6.134, "low": 6.007, "close": 6.007, "volume": 502.2, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 6.005, "high": 6.053, "low": 5.946, "close": 6.044, "volume": 137.8, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 6.033, "high": 6.036, "low": 6.002, "close": 6.036, "volume": 315.9, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 5.985, "high": 5.985, "low": 5.946, "close": 5.946, "volume": 1956.9, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 5.94, "high": 5.999, "low": 5.935, "close": 5.975, "volume": 71.4, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 5.927, "high": 5.927, "low": 5.827, "close": 5.827, "volume": 660.0, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 5.826, "high": 5.932, "low": 5.823, "close": 5.932, "volume": 139.0, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 5.856, "high": 5.856, "low": 5.844, "close": 5.852, "volume": 71.1, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 5.916, "high": 5.932, "low": 5.844, "close": 5.892, "volume": 144.2, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 5.875, "high": 5.943, "low": 5.873, "close": 5.926, "volume": 120.0, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 5.961, "high": 5.985, "low": 5.926, "close": 5.926, "volume": 93.8, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 5.926, "high": 5.926, "low": 5.87, "close": 5.913, "volume": 482.3, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 5.856, "high": 5.856, "low": 5.733, "close": 5.733, "volume": 1553.1, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 5.737, "high": 5.737, "low": 5.683, "close": 5.683, "volume": 122.4, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 5.758, "high": 5.785, "low": 5.709, "close": 5.727, "volume": 92.9, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 5.693, "high": 5.739, "low": 5.67, "close": 5.67, "volume": 150.7, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 5.67, "high": 5.696, "low": 5.61, "close": 5.614, "volume": 887.0, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 5.635, "high": 5.706, "low": 5.63, "close": 5.669, "volume": 287.5, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 5.677, "high": 5.742, "low": 5.675, "close": 5.699, "volume": 108.0, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 5.719, "high": 5.925, "low": 5.719, "close": 5.925, "volume": 472.2, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 5.932, "high": 5.943, "low": 5.902, "close": 5.93, "volume": 2078.1, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 5.87, "high": 6.062, "low": 5.87, "close": 6.014, "volume": 471.4, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 6.02, "high": 6.051, "low": 5.844, "close": 5.844, "volume": 1875.4, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 5.864, "high": 5.932, "low": 5.864, "close": 5.872, "volume": 117.4, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 5.932, "high": 6.013, "low": 5.92, "close": 6.013, "volume": 340.0, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 6.008, "high": 6.008, "low": 5.916, "close": 5.955, "volume": 376.1, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 5.9, "high": 5.904, "low": 5.854, "close": 5.854, "volume": 337.5, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 5.867, "high": 5.893, "low": 5.851, "close": 5.851, "volume": 65.7, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 5.876, "high": 5.932, "low": 5.875, "close": 5.932, "volume": 16.5, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 5.921, "high": 5.921, "low": 5.738, "close": 5.738, "volume": 187.4, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 5.786, "high": 5.812, "low": 5.786, "close": 5.812, "volume": 64.7, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 5.814, "high": 5.814, "low": 5.738, "close": 5.811, "volume": 1032.7, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 5.812, "high": 5.943, "low": 5.812, "close": 5.903, "volume": 221.9, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 5.961, "high": 6.034, "low": 5.87, "close": 6.034, "volume": 162.7, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 6.01, "high": 6.291, "low": 6.01, "close": 6.075, "volume": 2463.8, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 6.131, "high": 6.19, "low": 6.069, "close": 6.086, "volume": 1536.5, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 6.147, "high": 6.161, "low": 5.967, "close": 5.967, "volume": 1529.2, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 5.975, "high": 5.975, "low": 5.812, "close": 5.932, "volume": 569.3, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 5.915, "high": 5.999, "low": 5.87, "close": 5.916, "volume": 856.4, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 5.992, "high": 6.079, "low": 5.988, "close": 6.005, "volume": 233.6, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 6.031, "high": 6.031, "low": 6.005, "close": 6.005, "volume": 184.6, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 5.978, "high": 6.025, "low": 5.915, "close": 6.025, "volume": 149.9, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 6.027, "high": 6.027, "low": 5.946, "close": 5.946, "volume": 26.1, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 6.023, "high": 6.089, "low": 6.023, "close": 6.028, "volume": 769.6, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 6.007, "high": 6.007, "low": 5.951, "close": 5.951, "volume": 402.4, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 5.948, "high": 5.951, "low": 5.94, "close": 5.951, "volume": 29.2, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 5.942, "high": 5.942, "low": 5.839, "close": 5.857, "volume": 346.1, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 5.916, "high": 5.932, "low": 5.916, "close": 5.932, "volume": 15.6, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 5.943, "high": 5.97, "low": 5.93, "close": 5.97, "volume": 80.8, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 5.978, "high": 5.985, "low": 5.886, "close": 5.886, "volume": 91.9, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 5.87, "high": 5.87, "low": 5.838, "close": 5.838, "volume": 94.1, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 5.87, "high": 5.873, "low": 5.763, "close": 5.763, "volume": 1098.5, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 5.837, "high": 5.842, "low": 5.837, "close": 5.842, "volume": 19.4, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 5.864, "high": 5.916, "low": 5.864, "close": 5.894, "volume": 259.7, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 5.923, "high": 6.003, "low": 5.923, "close": 5.994, "volume": 3665.0, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 5.925, "high": 5.925, "low": 5.763, "close": 5.763, "volume": 346.2, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 5.751, "high": 5.812, "low": 5.73, "close": 5.792, "volume": 1003.1, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 5.783, "high": 5.791, "low": 5.783, "close": 5.791, "volume": 165.4, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 5.776, "high": 5.841, "low": 5.766, "close": 5.766, "volume": 58.9, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 5.765, "high": 5.864, "low": 5.765, "close": 5.864, "volume": 402.8, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 5.819, "high": 5.895, "low": 5.819, "close": 5.895, "volume": 67.8, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 5.881, "high": 5.909, "low": 5.848, "close": 5.848, "volume": 562.4, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 5.849, "high": 5.849, "low": 5.703, "close": 5.732, "volume": 1329.7, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 5.697, "high": 5.724, "low": 5.634, "close": 5.724, "volume": 472.5, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 5.728, "high": 5.741, "low": 5.626, "close": 5.706, "volume": 69.0, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 5.724, "high": 5.784, "low": 5.724, "close": 5.784, "volume": 258.8, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 5.709, "high": 5.718, "low": 5.68, "close": 5.717, "volume": 148.1, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 5.662, "high": 5.662, "low": 5.651, "close": 5.651, "volume": 20.6, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 5.647, "high": 5.647, "low": 5.568, "close": 5.568, "volume": 1244.5, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 5.568, "high": 5.58, "low": 5.488, "close": 5.576, "volume": 724.0, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 5.522, "high": 5.576, "low": 5.522, "close": 5.567, "volume": 917.8, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 5.531, "high": 5.61, "low": 5.531, "close": 5.61, "volume": 99.1, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 5.615, "high": 5.63, "low": 5.607, "close": 5.63, "volume": 7249.3, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 5.6, "high": 5.612, "low": 5.6, "close": 5.608, "volume": 984.5, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 5.634, "high": 5.71, "low": 5.634, "close": 5.71, "volume": 207.6, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 5.72, "high": 5.828, "low": 5.72, "close": 5.828, "volume": 1296.2, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 5.833, "high": 5.833, "low": 5.772, "close": 5.786, "volume": 32.0, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 5.74, "high": 5.758, "low": 5.688, "close": 5.722, "volume": 175.7, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 5.688, "high": 5.699, "low": 5.636, "close": 5.636, "volume": 60.3, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 5.706, "high": 5.753, "low": 5.662, "close": 5.753, "volume": 171.6, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 5.758, "high": 5.849, "low": 5.688, "close": 5.715, "volume": 782.7, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 5.7, "high": 5.7, "low": 5.651, "close": 5.651, "volume": 1988.8, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 5.65, "high": 5.65, "low": 5.508, "close": 5.541, "volume": 376.6, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 5.579, "high": 5.604, "low": 5.48, "close": 5.48, "volume": 224.8, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 5.474, "high": 5.474, "low": 5.377, "close": 5.422, "volume": 1243.6, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 5.387, "high": 5.387, "low": 5.344, "close": 5.344, "volume": 55.2, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 5.429, "high": 5.529, "low": 5.429, "close": 5.529, "volume": 99.6, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 5.531, "high": 5.541, "low": 5.491, "close": 5.532, "volume": 195.3, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 5.549, "high": 5.582, "low": 5.509, "close": 5.509, "volume": 115.7, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 5.513, "high": 5.513, "low": 5.473, "close": 5.473, "volume": 885.9, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 5.461, "high": 5.528, "low": 5.461, "close": 5.524, "volume": 35.2, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 5.529, "high": 5.569, "low": 5.529, "close": 5.536, "volume": 37.5, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 5.486, "high": 5.486, "low": 5.306, "close": 5.358, "volume": 1257.4, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 5.381, "high": 5.491, "low": 5.381, "close": 5.491, "volume": 83.2, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 5.423, "high": 5.594, "low": 5.387, "close": 5.564, "volume": 9293.7, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 5.53, "high": 5.53, "low": 5.509, "close": 5.509, "volume": 42.4, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 5.493, "high": 5.493, "low": 5.443, "close": 5.444, "volume": 165.8, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 5.479, "high": 5.479, "low": 5.451, "close": 5.451, "volume": 11.8, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 5.495, "high": 5.495, "low": 5.495, "close": 5.495, "volume": 27.5, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 5.486, "high": 5.488, "low": 5.425, "close": 5.425, "volume": 193.3, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 5.45, "high": 5.464, "low": 5.369, "close": 5.369, "volume": 2545.3, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 8.1, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 5.467, "high": 5.694, "low": 5.467, "close": 5.694, "volume": 366.6, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 5.629, "high": 5.797, "low": 5.618, "close": 5.797, "volume": 3464.4, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 5.779, "high": 5.85, "low": 5.688, "close": 5.776, "volume": 2226.5, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 5.697, "high": 5.721, "low": 5.52, "close": 5.57, "volume": 1389.7, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 5.63, "high": 5.72, "low": 5.63, "close": 5.72, "volume": 112.4, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 5.648, "high": 5.687, "low": 5.611, "close": 5.687, "volume": 114.4, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 5.695, "high": 5.732, "low": 5.669, "close": 5.669, "volume": 454.9, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 5.739, "high": 5.747, "low": 5.694, "close": 5.694, "volume": 41.9, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 5.682, "high": 5.697, "low": 5.663, "close": 5.697, "volume": 195.4, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 5.67, "high": 5.689, "low": 5.662, "close": 5.689, "volume": 56.5, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 5.732, "high": 5.797, "low": 5.732, "close": 5.797, "volume": 55.5, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 5.753, "high": 5.753, "low": 5.753, "close": 5.753, "volume": 25.8, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 5.792, "high": 5.867, "low": 5.748, "close": 5.795, "volume": 2087.6, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 5.818, "high": 5.901, "low": 5.818, "close": 5.85, "volume": 518.9, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 5.89, "high": 5.931, "low": 5.751, "close": 5.751, "volume": 245.2, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 5.76, "high": 5.838, "low": 5.76, "close": 5.761, "volume": 220.8, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 5.773, "high": 5.871, "low": 5.773, "close": 5.824, "volume": 65.3, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 5.818, "high": 5.818, "low": 5.78, "close": 5.795, "volume": 117.4, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 5.795, "high": 5.795, "low": 5.688, "close": 5.688, "volume": 428.6, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 5.698, "high": 5.739, "low": 5.662, "close": 5.662, "volume": 640.9, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 5.654, "high": 5.758, "low": 5.651, "close": 5.702, "volume": 90.5, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 5.688, "high": 5.691, "low": 5.651, "close": 5.651, "volume": 93.1, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 5.645, "high": 5.645, "low": 5.618, "close": 5.631, "volume": 279.4, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 5.613, "high": 5.71, "low": 5.565, "close": 5.71, "volume": 575.8, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 5.717, "high": 5.724, "low": 5.611, "close": 5.724, "volume": 194.5, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 5.651, "high": 5.651, "low": 5.498, "close": 5.601, "volume": 285.8, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 5.604, "high": 5.604, "low": 5.572, "close": 5.572, "volume": 40.2, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 5.608, "high": 5.665, "low": 5.608, "close": 5.665, "volume": 100.8, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 5.65, "high": 5.665, "low": 5.606, "close": 5.66, "volume": 1606.9, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 5.648, "high": 5.696, "low": 5.648, "close": 5.672, "volume": 200.1, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 5.706, "high": 5.71, "low": 5.619, "close": 5.619, "volume": 568.5, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 5.657, "high": 5.695, "low": 5.611, "close": 5.673, "volume": 403.0, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 5.633, "high": 5.72, "low": 5.633, "close": 5.72, "volume": 94.3, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 5.724, "high": 5.844, "low": 5.721, "close": 5.844, "volume": 3933.3, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 5.857, "high": 5.901, "low": 5.852, "close": 5.901, "volume": 767.8, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 5.882, "high": 6.176, "low": 5.882, "close": 6.148, "volume": 2101.2, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 6.152, "high": 6.208, "low": 6.042, "close": 6.118, "volume": 764.8, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 6.15, "high": 6.3, "low": 6.091, "close": 6.238, "volume": 5000.1, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 6.268, "high": 6.354, "low": 6.058, "close": 6.058, "volume": 1093.4, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 6.124, "high": 6.161, "low": 6.124, "close": 6.161, "volume": 60.9, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 6.154, "high": 6.218, "low": 6.063, "close": 6.218, "volume": 515.7, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 6.24, "high": 6.274, "low": 6.2, "close": 6.274, "volume": 634.5, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 6.261, "high": 6.275, "low": 6.215, "close": 6.275, "volume": 209.4, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 6.277, "high": 6.403, "low": 6.244, "close": 6.396, "volume": 1994.3, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 6.417, "high": 6.424, "low": 6.265, "close": 6.265, "volume": 417.6, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 6.302, "high": 6.302, "low": 6.226, "close": 6.262, "volume": 488.2, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 6.225, "high": 6.225, "low": 6.17, "close": 6.17, "volume": 91.6, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 6.246, "high": 6.255, "low": 6.246, "close": 6.255, "volume": 15.1, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 6.273, "high": 6.371, "low": 6.273, "close": 6.341, "volume": 182.3, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 6.379, "high": 6.439, "low": 6.378, "close": 6.439, "volume": 4360.8, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 6.36, "high": 6.453, "low": 6.353, "close": 6.453, "volume": 1206.0, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 6.454, "high": 6.564, "low": 6.414, "close": 6.489, "volume": 1154.4, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 6.451, "high": 6.505, "low": 6.123, "close": 6.203, "volume": 2714.8, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 6.198, "high": 6.201, "low": 6.086, "close": 6.157, "volume": 636.9, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 6.16, "high": 6.213, "low": 6.134, "close": 6.202, "volume": 1449.7, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 6.202, "high": 6.222, "low": 6.114, "close": 6.154, "volume": 4444.2, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 6.107, "high": 6.116, "low": 6.0, "close": 6.116, "volume": 659.8, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 6.134, "high": 6.234, "low": 6.134, "close": 6.234, "volume": 164.6, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 6.242, "high": 6.246, "low": 6.242, "close": 6.246, "volume": 19.2, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 6.17, "high": 6.17, "low": 6.162, "close": 6.162, "volume": 14.8, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 6.242, "high": 6.516, "low": 6.242, "close": 6.476, "volume": 3368.3, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 6.5, "high": 6.52, "low": 6.474, "close": 6.52, "volume": 361.5, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 6.507, "high": 6.507, "low": 6.393, "close": 6.393, "volume": 918.3, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 6.385, "high": 6.472, "low": 6.367, "close": 6.46, "volume": 883.1, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 6.477, "high": 6.505, "low": 6.351, "close": 6.428, "volume": 2745.5, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 6.468, "high": 6.663, "low": 6.468, "close": 6.663, "volume": 2430.9, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 6.668, "high": 6.827, "low": 6.603, "close": 6.685, "volume": 6886.3, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 6.685, "high": 6.742, "low": 6.642, "close": 6.658, "volume": 566.5, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 6.632, "high": 6.632, "low": 6.532, "close": 6.532, "volume": 165.2, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 6.525, "high": 6.525, "low": 6.474, "close": 6.509, "volume": 176.2, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 6.455, "high": 6.455, "low": 6.368, "close": 6.447, "volume": 139.6, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 6.43, "high": 6.43, "low": 6.257, "close": 6.27, "volume": 3914.0, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 6.338, "high": 6.36, "low": 6.024, "close": 6.124, "volume": 1010.2, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 6.197, "high": 6.515, "low": 6.197, "close": 6.398, "volume": 752.6, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 6.398, "high": 6.398, "low": 6.228, "close": 6.291, "volume": 1173.7, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 6.29, "high": 6.584, "low": 6.261, "close": 6.261, "volume": 811.4, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 6.257, "high": 6.468, "low": 6.243, "close": 6.385, "volume": 182.4, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 6.368, "high": 6.42, "low": 6.31, "close": 6.42, "volume": 347.7, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 6.407, "high": 6.616, "low": 6.387, "close": 6.585, "volume": 1086.9, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 6.599, "high": 6.599, "low": 6.5, "close": 6.579, "volume": 37.8, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 6.503, "high": 6.569, "low": 6.503, "close": 6.568, "volume": 121.1, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 6.569, "high": 6.661, "low": 6.569, "close": 6.624, "volume": 337.1, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 6.649, "high": 6.716, "low": 6.604, "close": 6.604, "volume": 7309.2, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 6.703, "high": 6.992, "low": 6.652, "close": 6.868, "volume": 1653.9, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 6.863, "high": 7.249, "low": 6.768, "close": 7.114, "volume": 8746.7, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 7.064, "high": 7.064, "low": 6.808, "close": 6.959, "volume": 1000.8, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 6.927, "high": 6.927, "low": 6.782, "close": 6.782, "volume": 357.3, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 6.798, "high": 6.992, "low": 6.798, "close": 6.992, "volume": 554.1, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 6.999, "high": 7.2, "low": 6.95, "close": 7.063, "volume": 708.4, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 7.055, "high": 7.065, "low": 6.95, "close": 7.0, "volume": 246.1, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 7.011, "high": 7.011, "low": 6.848, "close": 6.848, "volume": 108.2, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 6.903, "high": 6.927, "low": 6.903, "close": 6.927, "volume": 102.4, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 6.841, "high": 6.85, "low": 6.809, "close": 6.809, "volume": 43.7, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 6.898, "high": 6.922, "low": 6.898, "close": 6.9, "volume": 223.4, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 6.869, "high": 6.869, "low": 6.783, "close": 6.786, "volume": 1702.3, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 6.819, "high": 6.819, "low": 6.739, "close": 6.739, "volume": 97.6, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 6.753, "high": 6.779, "low": 6.753, "close": 6.76, "volume": 12.4, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 6.836, "high": 6.836, "low": 6.692, "close": 6.775, "volume": 228.0, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 6.747, "high": 6.806, "low": 6.566, "close": 6.566, "volume": 893.2, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 6.555, "high": 6.75, "low": 6.477, "close": 6.75, "volume": 381.2, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 6.745, "high": 6.775, "low": 6.632, "close": 6.692, "volume": 126.2, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 6.645, "high": 6.687, "low": 6.53, "close": 6.611, "volume": 8185.4, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 6.6, "high": 6.655, "low": 6.55, "close": 6.55, "volume": 455.1, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 6.58, "high": 6.668, "low": 6.58, "close": 6.596, "volume": 134.6, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 6.585, "high": 6.75, "low": 6.584, "close": 6.75, "volume": 1293.8, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 6.759, "high": 6.759, "low": 6.533, "close": 6.533, "volume": 217.2, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 6.549, "high": 6.635, "low": 6.365, "close": 6.497, "volume": 639.1, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 6.497, "high": 6.518, "low": 6.4, "close": 6.436, "volume": 1256.2, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 6.46, "high": 6.653, "low": 6.46, "close": 6.572, "volume": 165.0, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 6.55, "high": 6.635, "low": 6.55, "close": 6.623, "volume": 280.4, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 6.605, "high": 6.627, "low": 6.585, "close": 6.585, "volume": 292.0, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 6.55, "high": 6.55, "low": 6.479, "close": 6.479, "volume": 60.8, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 6.486, "high": 6.506, "low": 6.431, "close": 6.506, "volume": 1370.0, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 6.504, "high": 6.598, "low": 6.504, "close": 6.598, "volume": 62.1, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 6.601, "high": 6.601, "low": 6.513, "close": 6.514, "volume": 252.8, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 6.484, "high": 6.501, "low": 6.373, "close": 6.373, "volume": 140.9, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 6.368, "high": 6.375, "low": 6.226, "close": 6.228, "volume": 804.3, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 6.3, "high": 6.369, "low": 6.273, "close": 6.306, "volume": 129.7, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 6.257, "high": 6.257, "low": 6.136, "close": 6.136, "volume": 405.3, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 6.136, "high": 6.179, "low": 5.996, "close": 6.117, "volume": 2832.4, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 6.125, "high": 6.185, "low": 6.042, "close": 6.042, "volume": 220.6, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 6.134, "high": 6.167, "low": 6.111, "close": 6.136, "volume": 736.5, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 6.1, "high": 6.223, "low": 6.059, "close": 6.223, "volume": 318.6, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 6.189, "high": 6.189, "low": 6.058, "close": 6.058, "volume": 758.5, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 6.062, "high": 6.213, "low": 6.03, "close": 6.158, "volume": 789.6, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 6.149, "high": 6.164, "low": 6.111, "close": 6.139, "volume": 687.6, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 6.103, "high": 6.106, "low": 5.975, "close": 6.08, "volume": 473.6, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 6.063, "high": 6.107, "low": 6.063, "close": 6.107, "volume": 32.1, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 6.111, "high": 6.226, "low": 6.108, "close": 6.226, "volume": 212.8, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 6.183, "high": 6.246, "low": 6.183, "close": 6.236, "volume": 51.9, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 6.25, "high": 6.477, "low": 6.185, "close": 6.477, "volume": 874.9, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 6.391, "high": 6.572, "low": 6.391, "close": 6.496, "volume": 878.6, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 6.58, "high": 6.689, "low": 6.439, "close": 6.439, "volume": 4512.5, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 6.426, "high": 6.553, "low": 6.406, "close": 6.553, "volume": 130.2, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 6.523, "high": 6.661, "low": 6.514, "close": 6.622, "volume": 237.3, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 6.575, "high": 6.597, "low": 6.542, "close": 6.542, "volume": 82.1, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 6.538, "high": 6.568, "low": 6.479, "close": 6.479, "volume": 392.1, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 6.514, "high": 6.514, "low": 6.514, "close": 6.514, "volume": 73.1, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 6.564, "high": 6.681, "low": 6.545, "close": 6.551, "volume": 4132.6, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 6.635, "high": 6.662, "low": 6.615, "close": 6.649, "volume": 209.2, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 6.649, "high": 6.685, "low": 6.634, "close": 6.685, "volume": 134.9, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 6.622, "high": 6.836, "low": 6.622, "close": 6.835, "volume": 4071.0, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 6.767, "high": 6.866, "low": 6.699, "close": 6.866, "volume": 551.8, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 6.769, "high": 6.769, "low": 6.769, "close": 6.769, "volume": 0.9, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 6.754, "high": 6.754, "low": 6.651, "close": 6.651, "volume": 297.1, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 6.737, "high": 6.744, "low": 6.662, "close": 6.662, "volume": 32.5, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 6.744, "high": 6.744, "low": 6.664, "close": 6.718, "volume": 3068.0, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 6.72, "high": 6.775, "low": 6.72, "close": 6.775, "volume": 233.3, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 6.803, "high": 6.807, "low": 6.685, "close": 6.685, "volume": 109.0, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 6.671, "high": 6.671, "low": 6.671, "close": 6.671, "volume": 0.3, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 6.689, "high": 6.689, "low": 6.662, "close": 6.662, "volume": 36.4, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 6.651, "high": 6.705, "low": 6.633, "close": 6.705, "volume": 4157.4, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 6.737, "high": 6.793, "low": 6.737, "close": 6.745, "volume": 280.2, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 6.741, "high": 6.741, "low": 6.685, "close": 6.696, "volume": 58.3, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 6.705, "high": 6.807, "low": 6.704, "close": 6.737, "volume": 126.8, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 6.836, "high": 6.866, "low": 6.786, "close": 6.834, "volume": 161.3, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 6.793, "high": 6.84, "low": 6.719, "close": 6.84, "volume": 437.9, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 6.851, "high": 6.89, "low": 6.793, "close": 6.814, "volume": 863.5, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 6.789, "high": 6.789, "low": 6.662, "close": 6.662, "volume": 166.3, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 6.692, "high": 6.72, "low": 6.575, "close": 6.673, "volume": 869.6, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 6.672, "high": 6.703, "low": 6.645, "close": 6.691, "volume": 45.2, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 6.714, "high": 6.714, "low": 6.632, "close": 6.632, "volume": 661.3, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 6.617, "high": 6.617, "low": 6.588, "close": 6.588, "volume": 49.3, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 6.673, "high": 6.678, "low": 6.572, "close": 6.572, "volume": 3025.2, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 6.55, "high": 6.623, "low": 6.542, "close": 6.623, "volume": 25.5, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 6.589, "high": 6.635, "low": 6.589, "close": 6.603, "volume": 423.4, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 6.55, "high": 6.55, "low": 6.532, "close": 6.532, "volume": 23.8, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 6.623, "high": 6.674, "low": 6.623, "close": 6.674, "volume": 61.4, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 6.583, "high": 6.583, "low": 6.572, "close": 6.572, "volume": 13.8, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 6.55, "high": 6.566, "low": 6.542, "close": 6.542, "volume": 49.8, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 6.623, "high": 6.635, "low": 6.55, "close": 6.582, "volume": 27.3, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 6.542, "high": 6.542, "low": 6.475, "close": 6.475, "volume": 980.9, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 6.564, "high": 6.644, "low": 6.564, "close": 6.63, "volume": 343.2, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 6.648, "high": 6.775, "low": 6.646, "close": 6.752, "volume": 436.6, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 6.751, "high": 6.847, "low": 6.742, "close": 6.83, "volume": 531.6, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 6.83, "high": 6.875, "low": 6.752, "close": 6.842, "volume": 2210.3, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 6.87, "high": 6.87, "low": 6.743, "close": 6.743, "volume": 539.2, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 6.836, "high": 6.971, "low": 6.836, "close": 6.971, "volume": 1500.1, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 6.978, "high": 7.141, "low": 6.921, "close": 7.121, "volume": 1747.9, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 7.13, "high": 7.151, "low": 7.021, "close": 7.021, "volume": 102.9, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 7.007, "high": 7.045, "low": 6.901, "close": 6.901, "volume": 707.1, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 6.892, "high": 6.892, "low": 6.847, "close": 6.847, "volume": 118.4, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 6.903, "high": 6.932, "low": 6.878, "close": 6.878, "volume": 19.9, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 6.863, "high": 6.868, "low": 6.839, "close": 6.839, "volume": 154.1, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 6.822, "high": 6.822, "low": 6.79, "close": 6.79, "volume": 51.9, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 6.837, "high": 6.837, "low": 6.837, "close": 6.837, "volume": 0.7, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 6.837, "high": 6.837, "low": 6.837, "close": 6.837, "volume": 0.0, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 6.837, "high": 6.837, "low": 6.837, "close": 6.837, "volume": 0.0, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 6.898, "high": 6.946, "low": 6.898, "close": 6.911, "volume": 164.0, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 6.912, "high": 6.969, "low": 6.911, "close": 6.969, "volume": 136.5, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 6.98, "high": 6.98, "low": 6.98, "close": 6.98, "volume": 2.1, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 6.942, "high": 6.942, "low": 6.942, "close": 6.942, "volume": 17.0, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 6.9, "high": 6.9, "low": 6.851, "close": 6.851, "volume": 101.5, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 6.858, "high": 6.886, "low": 6.851, "close": 6.851, "volume": 140.5, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 6.867, "high": 6.92, "low": 6.867, "close": 6.92, "volume": 214.2, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 6.945, "high": 6.98, "low": 6.868, "close": 6.961, "volume": 307.4, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 6.939, "high": 6.939, "low": 6.832, "close": 6.832, "volume": 107.1, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 6.822, "high": 6.881, "low": 6.806, "close": 6.881, "volume": 71.8, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 6.898, "high": 6.898, "low": 6.85, "close": 6.85, "volume": 1273.6, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 6.814, "high": 6.928, "low": 6.814, "close": 6.928, "volume": 224.7, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 6.946, "high": 6.979, "low": 6.894, "close": 6.894, "volume": 1628.3, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 6.96, "high": 6.96, "low": 6.889, "close": 6.923, "volume": 410.0, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 6.964, "high": 7.007, "low": 6.949, "close": 7.007, "volume": 267.4, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 7.0, "high": 7.0, "low": 7.0, "close": 7.0, "volume": 33.0, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 6.924, "high": 6.929, "low": 6.85, "close": 6.858, "volume": 1156.5, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 6.866, "high": 6.866, "low": 6.822, "close": 6.822, "volume": 55.8, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 6.814, "high": 6.814, "low": 6.8, "close": 6.81, "volume": 94.8, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 6.834, "high": 6.898, "low": 6.834, "close": 6.885, "volume": 274.6, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 6.91, "high": 6.939, "low": 6.91, "close": 6.939, "volume": 41.1, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 6.858, "high": 6.858, "low": 6.858, "close": 6.858, "volume": 10.5, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 6.93, "high": 6.945, "low": 6.883, "close": 6.883, "volume": 171.5, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 6.93, "high": 6.956, "low": 6.93, "close": 6.938, "volume": 52.9, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 6.94, "high": 7.007, "low": 6.94, "close": 6.968, "volume": 132.8, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 6.94, "high": 7.047, "low": 6.927, "close": 7.011, "volume": 437.8, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 7.052, "high": 7.079, "low": 6.813, "close": 6.813, "volume": 439.3, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 6.894, "high": 6.92, "low": 6.894, "close": 6.913, "volume": 49.6, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 6.928, "high": 7.017, "low": 6.928, "close": 6.97, "volume": 135.9, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 6.931, "high": 6.939, "low": 6.927, "close": 6.939, "volume": 19.9, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 7.004, "high": 7.093, "low": 7.0, "close": 7.0, "volume": 223.9, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 6.997, "high": 7.137, "low": 6.997, "close": 7.087, "volume": 3022.4, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 7.148, "high": 7.154, "low": 7.06, "close": 7.151, "volume": 1396.5, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 7.089, "high": 7.188, "low": 7.084, "close": 7.184, "volume": 172.1, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 7.184, "high": 7.217, "low": 7.147, "close": 7.168, "volume": 265.5, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 7.162, "high": 7.162, "low": 7.131, "close": 7.131, "volume": 1440.6, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 7.16, "high": 7.16, "low": 7.117, "close": 7.117, "volume": 1424.3, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 7.131, "high": 7.17, "low": 7.098, "close": 7.17, "volume": 638.6, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 7.087, "high": 7.161, "low": 7.022, "close": 7.022, "volume": 227.1, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 7.071, "high": 7.076, "low": 7.012, "close": 7.014, "volume": 159.4, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 7.007, "high": 7.137, "low": 6.971, "close": 6.971, "volume": 2661.1, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 7.004, "high": 7.053, "low": 6.892, "close": 6.962, "volume": 1042.3, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 6.972, "high": 6.972, "low": 6.848, "close": 6.848, "volume": 317.4, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 6.908, "high": 6.968, "low": 6.908, "close": 6.954, "volume": 166.9, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 6.961, "high": 6.986, "low": 6.933, "close": 6.986, "volume": 1836.5, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 6.986, "high": 6.986, "low": 6.895, "close": 6.895, "volume": 104.7, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 6.892, "high": 6.914, "low": 6.892, "close": 6.914, "volume": 375.6, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 6.914, "high": 6.914, "low": 6.914, "close": 6.914, "volume": 14.4, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 6.968, "high": 6.968, "low": 6.968, "close": 6.968, "volume": 10.4, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 6.981, "high": 6.981, "low": 6.902, "close": 6.902, "volume": 242.3, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 6.903, "high": 6.903, "low": 6.868, "close": 6.896, "volume": 58.9, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 6.915, "high": 6.949, "low": 6.915, "close": 6.949, "volume": 40.6, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 6.946, "high": 6.946, "low": 6.946, "close": 6.946, "volume": 17.0, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 6.946, "high": 6.955, "low": 6.931, "close": 6.931, "volume": 127.5, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 6.919, "high": 6.94, "low": 6.913, "close": 6.913, "volume": 122.2, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 6.947, "high": 6.986, "low": 6.937, "close": 6.986, "volume": 86.4, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 6.972, "high": 6.977, "low": 6.949, "close": 6.951, "volume": 1366.2, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 6.916, "high": 6.92, "low": 6.892, "close": 6.892, "volume": 1519.4, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 6.929, "high": 6.931, "low": 6.924, "close": 6.931, "volume": 111.4, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 6.898, "high": 6.91, "low": 6.857, "close": 6.857, "volume": 1019.9, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 6.847, "high": 6.889, "low": 6.814, "close": 6.814, "volume": 180.9, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 6.883, "high": 7.0, "low": 6.883, "close": 6.933, "volume": 145.8, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 6.913, "high": 6.962, "low": 6.892, "close": 6.962, "volume": 95.1, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 6.94, "high": 6.985, "low": 6.917, "close": 6.985, "volume": 408.3, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 6.919, "high": 6.969, "low": 6.834, "close": 6.845, "volume": 545.6, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 6.884, "high": 7.0, "low": 6.884, "close": 7.0, "volume": 4834.5, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 7.0, "high": 7.0, "low": 6.859, "close": 6.948, "volume": 613.7, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 6.93, "high": 7.007, "low": 6.8, "close": 6.8, "volume": 2424.0, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 6.8, "high": 6.874, "low": 6.645, "close": 6.779, "volume": 1415.9, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 6.786, "high": 6.849, "low": 6.768, "close": 6.813, "volume": 207.9, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 6.841, "high": 6.866, "low": 6.751, "close": 6.866, "volume": 192.5, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 6.875, "high": 6.875, "low": 6.719, "close": 6.719, "volume": 659.1, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 6.804, "high": 6.806, "low": 6.457, "close": 6.574, "volume": 6246.6, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 6.52, "high": 6.658, "low": 6.506, "close": 6.658, "volume": 344.9, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 6.642, "high": 6.643, "low": 6.471, "close": 6.471, "volume": 331.0, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 6.49, "high": 6.558, "low": 6.49, "close": 6.548, "volume": 141.6, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 6.538, "high": 6.629, "low": 6.538, "close": 6.54, "volume": 396.7, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 6.609, "high": 6.737, "low": 6.609, "close": 6.737, "volume": 378.7, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 6.745, "high": 6.812, "low": 6.662, "close": 6.733, "volume": 319.6, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 6.75, "high": 6.851, "low": 6.75, "close": 6.815, "volume": 1922.1, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 6.853, "high": 6.864, "low": 6.627, "close": 6.732, "volume": 377.0, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 6.737, "high": 6.764, "low": 6.588, "close": 6.588, "volume": 494.2, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 6.662, "high": 6.761, "low": 6.662, "close": 6.76, "volume": 396.3, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 6.728, "high": 6.728, "low": 6.665, "close": 6.718, "volume": 53.8, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 6.751, "high": 6.877, "low": 6.751, "close": 6.801, "volume": 671.5, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 6.791, "high": 7.087, "low": 6.786, "close": 7.054, "volume": 3487.7, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 7.097, "high": 7.23, "low": 6.987, "close": 7.079, "volume": 7578.5, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 7.069, "high": 7.478, "low": 7.063, "close": 7.466, "volume": 4130.8, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 7.486, "high": 7.584, "low": 7.371, "close": 7.584, "volume": 5310.8, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 7.587, "high": 7.599, "low": 7.406, "close": 7.406, "volume": 1706.5, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 7.399, "high": 7.399, "low": 7.344, "close": 7.379, "volume": 1011.9, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 7.374, "high": 7.42, "low": 7.309, "close": 7.325, "volume": 2007.1, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 7.327, "high": 7.365, "low": 7.283, "close": 7.357, "volume": 1513.9, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 7.288, "high": 7.405, "low": 7.288, "close": 7.405, "volume": 84.1, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 7.405, "high": 7.452, "low": 7.273, "close": 7.273, "volume": 1564.4, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 7.273, "high": 7.273, "low": 7.2, "close": 7.256, "volume": 299.3, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 7.287, "high": 7.33, "low": 7.287, "close": 7.306, "volume": 1052.0, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 7.345, "high": 7.385, "low": 7.3, "close": 7.353, "volume": 559.1, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 7.373, "high": 7.463, "low": 7.288, "close": 7.327, "volume": 609.2, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 7.365, "high": 7.405, "low": 7.365, "close": 7.405, "volume": 36.0, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 7.328, "high": 7.328, "low": 7.266, "close": 7.315, "volume": 115.8, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 7.345, "high": 7.37, "low": 6.902, "close": 6.976, "volume": 1976.7, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 6.986, "high": 7.12, "low": 6.751, "close": 7.097, "volume": 1166.3, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 7.109, "high": 7.124, "low": 7.033, "close": 7.033, "volume": 107.4, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 7.116, "high": 7.163, "low": 6.986, "close": 6.986, "volume": 372.6, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 6.988, "high": 7.097, "low": 6.939, "close": 7.097, "volume": 1466.7, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 7.109, "high": 7.249, "low": 7.1, "close": 7.19, "volume": 1363.2, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 7.173, "high": 7.173, "low": 7.054, "close": 7.135, "volume": 281.9, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 7.154, "high": 7.233, "low": 7.146, "close": 7.233, "volume": 4715.2, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 7.233, "high": 7.335, "low": 7.233, "close": 7.278, "volume": 1573.1, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 7.278, "high": 7.287, "low": 7.2, "close": 7.287, "volume": 1282.8, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 7.306, "high": 7.401, "low": 7.287, "close": 7.384, "volume": 294.6, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 7.403, "high": 7.433, "low": 7.306, "close": 7.348, "volume": 186.8, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 7.339, "high": 7.39, "low": 7.273, "close": 7.37, "volume": 2619.8, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 7.352, "high": 7.352, "low": 7.197, "close": 7.256, "volume": 843.4, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 7.263, "high": 7.345, "low": 7.263, "close": 7.302, "volume": 421.3, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 7.327, "high": 7.433, "low": 7.3, "close": 7.401, "volume": 6123.3, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 7.403, "high": 7.431, "low": 7.375, "close": 7.382, "volume": 177.0, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 7.348, "high": 7.466, "low": 7.348, "close": 7.466, "volume": 428.3, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 7.473, "high": 7.473, "low": 7.388, "close": 7.42, "volume": 580.5, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 7.42, "high": 7.42, "low": 7.369, "close": 7.373, "volume": 177.1, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 7.42, "high": 7.488, "low": 7.42, "close": 7.44, "volume": 3067.4, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 7.425, "high": 7.535, "low": 7.407, "close": 7.513, "volume": 1933.5, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 7.54, "high": 7.663, "low": 7.513, "close": 7.605, "volume": 2365.8, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 7.593, "high": 7.645, "low": 7.465, "close": 7.498, "volume": 823.4, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 7.547, "high": 7.572, "low": 7.417, "close": 7.497, "volume": 160.0, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 7.482, "high": 7.584, "low": 7.375, "close": 7.465, "volume": 1691.9, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 7.452, "high": 7.662, "low": 7.42, "close": 7.549, "volume": 988.7, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 7.532, "high": 7.532, "low": 7.173, "close": 7.249, "volume": 2119.3, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 7.268, "high": 7.433, "low": 7.214, "close": 7.433, "volume": 365.8, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 7.443, "high": 7.525, "low": 7.428, "close": 7.525, "volume": 341.9, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 7.518, "high": 7.646, "low": 7.508, "close": 7.624, "volume": 2538.7, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 7.648, "high": 7.71, "low": 7.41, "close": 7.41, "volume": 3064.3, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 7.482, "high": 7.587, "low": 7.422, "close": 7.581, "volume": 2065.7, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 7.608, "high": 7.628, "low": 7.47, "close": 7.488, "volume": 359.2, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 7.468, "high": 7.478, "low": 7.375, "close": 7.478, "volume": 878.6, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 7.426, "high": 7.486, "low": 7.338, "close": 7.355, "volume": 296.6, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 7.329, "high": 7.329, "low": 7.042, "close": 7.174, "volume": 6421.7, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 7.147, "high": 7.467, "low": 7.147, "close": 7.405, "volume": 1773.7, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 7.426, "high": 7.578, "low": 7.337, "close": 7.337, "volume": 9883.6, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 7.449, "high": 7.496, "low": 7.42, "close": 7.47, "volume": 503.2, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 7.426, "high": 7.426, "low": 7.312, "close": 7.312, "volume": 341.2, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 7.312, "high": 7.379, "low": 7.312, "close": 7.379, "volume": 196.3, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 7.462, "high": 7.623, "low": 7.4, "close": 7.579, "volume": 2317.8, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 7.625, "high": 7.685, "low": 7.583, "close": 7.633, "volume": 1566.8, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 7.596, "high": 7.626, "low": 7.551, "close": 7.554, "volume": 144.6, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 7.609, "high": 7.648, "low": 7.609, "close": 7.648, "volume": 14.4, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 7.653, "high": 7.727, "low": 7.649, "close": 7.649, "volume": 1503.9, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 7.732, "high": 7.79, "low": 7.7, "close": 7.7, "volume": 208.3, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 7.695, "high": 7.795, "low": 7.667, "close": 7.761, "volume": 203.6, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 7.796, "high": 7.927, "low": 7.714, "close": 7.885, "volume": 3420.5, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 7.897, "high": 7.985, "low": 7.786, "close": 7.809, "volume": 3253.4, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 7.846, "high": 8.012, "low": 7.846, "close": 7.94, "volume": 2428.2, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 7.902, "high": 7.986, "low": 7.861, "close": 7.947, "volume": 285.9, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 7.946, "high": 7.995, "low": 7.928, "close": 7.928, "volume": 1257.3, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 7.907, "high": 7.918, "low": 7.719, "close": 7.719, "volume": 970.0, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 7.714, "high": 7.796, "low": 7.616, "close": 7.728, "volume": 491.9, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 7.766, "high": 7.848, "low": 7.766, "close": 7.777, "volume": 371.3, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 7.807, "high": 7.808, "low": 7.405, "close": 7.609, "volume": 1291.9, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 7.589, "high": 7.785, "low": 7.499, "close": 7.628, "volume": 5233.3, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 7.609, "high": 7.878, "low": 7.526, "close": 7.797, "volume": 1780.6, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 7.841, "high": 8.17, "low": 7.841, "close": 8.121, "volume": 3389.3, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 8.139, "high": 8.161, "low": 7.974, "close": 8.013, "volume": 1880.8, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 7.98, "high": 7.98, "low": 7.907, "close": 7.913, "volume": 795.9, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 7.95, "high": 8.103, "low": 7.95, "close": 8.103, "volume": 3012.0, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 8.108, "high": 8.15, "low": 8.02, "close": 8.088, "volume": 5262.1, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 8.068, "high": 8.068, "low": 7.957, "close": 7.957, "volume": 556.9, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 7.98, "high": 7.98, "low": 7.891, "close": 7.937, "volume": 688.9, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 7.948, "high": 7.948, "low": 7.864, "close": 7.864, "volume": 110.3, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 7.845, "high": 7.845, "low": 7.706, "close": 7.785, "volume": 273.6, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 7.702, "high": 7.766, "low": 7.637, "close": 7.766, "volume": 79.1, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 7.784, "high": 7.879, "low": 7.745, "close": 7.745, "volume": 161.7, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 7.845, "high": 7.845, "low": 7.585, "close": 7.585, "volume": 596.6, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 7.579, "high": 7.812, "low": 7.57, "close": 7.747, "volume": 1503.4, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 7.774, "high": 7.848, "low": 7.706, "close": 7.848, "volume": 81.6, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 7.855, "high": 7.927, "low": 7.819, "close": 7.819, "volume": 96.0, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 7.884, "high": 8.061, "low": 7.884, "close": 8.0, "volume": 2623.3, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 8.045, "high": 8.045, "low": 7.946, "close": 7.987, "volume": 4662.7, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 7.99, "high": 8.018, "low": 7.982, "close": 7.984, "volume": 494.8, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 8.018, "high": 8.07, "low": 8.009, "close": 8.009, "volume": 262.6, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 8.042, "high": 8.084, "low": 8.028, "close": 8.074, "volume": 95.0, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 8.086, "high": 8.141, "low": 8.025, "close": 8.025, "volume": 760.9, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 8.099, "high": 8.111, "low": 8.0, "close": 8.0, "volume": 506.7, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 7.993, "high": 8.018, "low": 7.952, "close": 8.01, "volume": 198.5, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 7.944, "high": 7.967, "low": 7.912, "close": 7.912, "volume": 73.1, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 7.939, "high": 7.953, "low": 7.939, "close": 7.94, "volume": 1423.5, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 7.93, "high": 7.979, "low": 7.93, "close": 7.979, "volume": 363.1, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 7.958, "high": 7.958, "low": 7.88, "close": 7.881, "volume": 228.3, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 7.874, "high": 7.888, "low": 7.824, "close": 7.871, "volume": 3083.4, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 7.84, "high": 7.842, "low": 7.795, "close": 7.806, "volume": 87.4, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 7.816, "high": 7.816, "low": 7.79, "close": 7.79, "volume": 9.9, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 7.787, "high": 7.787, "low": 7.706, "close": 7.715, "volume": 1485.2, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 7.733, "high": 7.753, "low": 7.702, "close": 7.753, "volume": 205.3, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 7.731, "high": 7.732, "low": 7.697, "close": 7.701, "volume": 501.6, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 7.701, "high": 7.701, "low": 7.701, "close": 7.701, "volume": 0.0, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 7.777, "high": 7.829, "low": 7.777, "close": 7.828, "volume": 41.3, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 7.828, "high": 7.887, "low": 7.828, "close": 7.844, "volume": 166.6, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 7.844, "high": 7.844, "low": 7.844, "close": 7.844, "volume": 0.0, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 7.784, "high": 7.836, "low": 7.784, "close": 7.817, "volume": 178.9, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 7.806, "high": 7.806, "low": 7.79, "close": 7.79, "volume": 109.2, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 7.79, "high": 7.815, "low": 7.781, "close": 7.815, "volume": 837.9, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 7.745, "high": 7.745, "low": 7.666, "close": 7.674, "volume": 158.2, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 7.755, "high": 7.766, "low": 7.755, "close": 7.766, "volume": 32.0, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 7.776, "high": 7.791, "low": 7.704, "close": 7.704, "volume": 392.2, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 7.729, "high": 7.729, "low": 7.72, "close": 7.72, "volume": 20.3, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 7.751, "high": 7.778, "low": 7.751, "close": 7.778, "volume": 363.3, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 7.732, "high": 7.745, "low": 7.71, "close": 7.718, "volume": 244.8, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 7.72, "high": 7.806, "low": 7.718, "close": 7.806, "volume": 247.4, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 7.728, "high": 7.762, "low": 7.728, "close": 7.762, "volume": 13.8, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 7.762, "high": 7.762, "low": 7.762, "close": 7.762, "volume": 28.7, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 7.715, "high": 7.731, "low": 7.68, "close": 7.68, "volume": 2328.6, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 7.68, "high": 7.68, "low": 7.68, "close": 7.68, "volume": 0.0, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 7.712, "high": 7.712, "low": 7.628, "close": 7.628, "volume": 254.6, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 7.627, "high": 7.627, "low": 7.557, "close": 7.557, "volume": 371.3, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 7.562, "high": 7.601, "low": 7.555, "close": 7.601, "volume": 16.3, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 7.675, "high": 7.715, "low": 7.636, "close": 7.715, "volume": 157.5, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 7.692, "high": 7.692, "low": 7.547, "close": 7.547, "volume": 481.5, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 7.544, "high": 7.568, "low": 7.46, "close": 7.46, "volume": 1423.0, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 7.551, "high": 7.572, "low": 7.551, "close": 7.572, "volume": 11.0, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 7.53, "high": 7.605, "low": 7.529, "close": 7.605, "volume": 3104.8, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 7.61, "high": 7.649, "low": 7.61, "close": 7.649, "volume": 25.7, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 7.649, "high": 7.706, "low": 7.649, "close": 7.706, "volume": 549.9, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 7.663, "high": 7.663, "low": 7.663, "close": 7.663, "volume": 26.1, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 7.589, "high": 7.687, "low": 7.551, "close": 7.687, "volume": 191.3, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 7.658, "high": 7.658, "low": 7.615, "close": 7.615, "volume": 14.8, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 7.635, "high": 7.635, "low": 7.587, "close": 7.587, "volume": 26.1, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 7.667, "high": 7.667, "low": 7.648, "close": 7.648, "volume": 65.8, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 7.63, "high": 7.63, "low": 7.581, "close": 7.581, "volume": 2.8, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 7.665, "high": 7.672, "low": 7.643, "close": 7.648, "volume": 257.0, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 7.662, "high": 7.733, "low": 7.656, "close": 7.733, "volume": 2699.8, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 7.75, "high": 7.792, "low": 7.75, "close": 7.792, "volume": 132.1, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 7.794, "high": 7.856, "low": 7.794, "close": 7.856, "volume": 190.3, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 7.791, "high": 7.791, "low": 7.605, "close": 7.605, "volume": 3364.4, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 7.64, "high": 7.64, "low": 7.551, "close": 7.551, "volume": 186.5, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 7.535, "high": 7.582, "low": 7.477, "close": 7.477, "volume": 89.7, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 7.551, "high": 7.551, "low": 7.382, "close": 7.458, "volume": 2217.6, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 7.47, "high": 7.501, "low": 7.47, "close": 7.5, "volume": 478.4, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 7.51, "high": 7.554, "low": 7.51, "close": 7.554, "volume": 40.8, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 7.437, "high": 7.437, "low": 7.382, "close": 7.423, "volume": 47.3, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 7.376, "high": 7.419, "low": 7.264, "close": 7.419, "volume": 713.2, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 7.342, "high": 7.342, "low": 7.176, "close": 7.176, "volume": 456.2, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 7.2, "high": 7.25, "low": 7.1, "close": 7.214, "volume": 1098.9, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 7.233, "high": 7.244, "low": 7.186, "close": 7.186, "volume": 613.0, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 7.141, "high": 7.141, "low": 7.069, "close": 7.069, "volume": 86.4, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 7.061, "high": 7.16, "low": 7.047, "close": 7.129, "volume": 1288.7, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 7.16, "high": 7.285, "low": 7.16, "close": 7.285, "volume": 88.0, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 7.235, "high": 7.337, "low": 7.23, "close": 7.337, "volume": 119.3, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 7.305, "high": 7.305, "low": 7.061, "close": 7.062, "volume": 213.3, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 7.062, "high": 7.162, "low": 7.062, "close": 7.128, "volume": 737.3, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 7.128, "high": 7.154, "low": 7.069, "close": 7.069, "volume": 248.6, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 7.113, "high": 7.113, "low": 7.112, "close": 7.112, "volume": 5.9, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 7.069, "high": 7.069, "low": 7.052, "close": 7.052, "volume": 892.4, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 7.052, "high": 7.052, "low": 6.569, "close": 6.63, "volume": 6766.7, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 6.63, "high": 6.685, "low": 6.046, "close": 6.518, "volume": 6207.9, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 6.506, "high": 6.506, "low": 6.0, "close": 6.484, "volume": 2360.1, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 6.435, "high": 6.584, "low": 6.385, "close": 6.584, "volume": 270.9, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 6.484, "high": 6.636, "low": 6.353, "close": 6.543, "volume": 478.5, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 6.547, "high": 6.547, "low": 6.409, "close": 6.501, "volume": 931.6, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 6.518, "high": 6.519, "low": 6.283, "close": 6.283, "volume": 506.1, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 6.258, "high": 6.306, "low": 6.126, "close": 6.297, "volume": 2459.4, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 6.31, "high": 6.408, "low": 6.162, "close": 6.408, "volume": 528.0, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 6.427, "high": 6.452, "low": 6.4, "close": 6.4, "volume": 357.7, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 6.458, "high": 6.685, "low": 6.458, "close": 6.685, "volume": 269.4, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 6.675, "high": 6.675, "low": 6.669, "close": 6.675, "volume": 154.2, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 6.583, "high": 6.737, "low": 6.583, "close": 6.737, "volume": 50.7, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 6.745, "high": 6.764, "low": 6.644, "close": 6.644, "volume": 157.9, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 6.737, "high": 6.817, "low": 6.737, "close": 6.78, "volume": 224.6, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 6.719, "high": 6.75, "low": 6.635, "close": 6.653, "volume": 63.9, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 6.624, "high": 6.624, "low": 6.353, "close": 6.353, "volume": 836.8, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 6.435, "high": 6.526, "low": 6.418, "close": 6.502, "volume": 278.4, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 6.534, "high": 6.584, "low": 6.418, "close": 6.418, "volume": 128.7, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 6.416, "high": 6.416, "low": 6.149, "close": 6.149, "volume": 1165.7, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 6.149, "high": 6.273, "low": 6.05, "close": 6.273, "volume": 2378.8, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 6.193, "high": 6.193, "low": 5.976, "close": 5.976, "volume": 784.9, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 6.035, "high": 6.224, "low": 5.957, "close": 6.217, "volume": 795.1, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 6.237, "high": 6.305, "low": 6.232, "close": 6.305, "volume": 102.2, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 6.277, "high": 6.377, "low": 6.277, "close": 6.35, "volume": 97.8, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 6.386, "high": 6.474, "low": 6.386, "close": 6.458, "volume": 4614.8, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 6.481, "high": 6.495, "low": 6.458, "close": 6.495, "volume": 576.3, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 6.475, "high": 6.501, "low": 6.418, "close": 6.422, "volume": 5654.9, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 6.4, "high": 6.41, "low": 6.257, "close": 6.338, "volume": 244.5, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 6.257, "high": 6.277, "low": 6.164, "close": 6.175, "volume": 1560.7, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 6.162, "high": 6.427, "low": 6.162, "close": 6.427, "volume": 290.4, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 6.432, "high": 6.484, "low": 6.432, "close": 6.44, "volume": 165.8, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 6.453, "high": 6.477, "low": 6.4, "close": 6.4, "volume": 135.9, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 6.449, "high": 6.449, "low": 6.385, "close": 6.385, "volume": 9.0, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 6.407, "high": 6.44, "low": 6.407, "close": 6.44, "volume": 25.5, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 6.461, "high": 6.468, "low": 6.385, "close": 6.385, "volume": 19.7, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 6.468, "high": 6.584, "low": 6.468, "close": 6.584, "volume": 93.1, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 6.484, "high": 6.484, "low": 6.455, "close": 6.455, "volume": 122.7, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 6.455, "high": 6.455, "low": 6.455, "close": 6.455, "volume": 0.0, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 6.568, "high": 6.623, "low": 6.556, "close": 6.556, "volume": 200.9, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 6.635, "high": 6.687, "low": 6.635, "close": 6.659, "volume": 68.3, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 6.668, "high": 6.787, "low": 6.623, "close": 6.685, "volume": 900.4, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 6.736, "high": 6.826, "low": 6.703, "close": 6.826, "volume": 201.8, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 6.822, "high": 6.902, "low": 6.822, "close": 6.882, "volume": 2329.8, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 6.882, "high": 6.91, "low": 6.814, "close": 6.814, "volume": 8043.4, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 6.85, "high": 6.855, "low": 6.765, "close": 6.765, "volume": 1819.8, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 6.753, "high": 6.785, "low": 6.753, "close": 6.77, "volume": 95.8, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 6.84, "high": 6.84, "low": 6.84, "close": 6.84, "volume": 7.0, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 6.864, "high": 6.889, "low": 6.863, "close": 6.863, "volume": 126.7, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 6.858, "high": 6.867, "low": 6.821, "close": 6.866, "volume": 256.5, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 6.888, "high": 6.894, "low": 6.861, "close": 6.894, "volume": 118.8, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 6.885, "high": 6.886, "low": 6.885, "close": 6.886, "volume": 34.5, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 6.833, "high": 6.87, "low": 6.766, "close": 6.791, "volume": 1798.8, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 6.791, "high": 6.875, "low": 6.786, "close": 6.793, "volume": 87.6, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 6.875, "high": 7.017, "low": 6.875, "close": 7.017, "volume": 135.2, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 7.003, "high": 7.151, "low": 7.0, "close": 7.033, "volume": 968.9, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 7.117, "high": 7.124, "low": 7.077, "close": 7.077, "volume": 104.8, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 7.151, "high": 7.199, "low": 7.148, "close": 7.168, "volume": 114.2, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 7.132, "high": 7.132, "low": 7.076, "close": 7.076, "volume": 31.3, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 7.125, "high": 7.125, "low": 7.125, "close": 7.125, "volume": 17.7, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 7.112, "high": 7.117, "low": 7.112, "close": 7.117, "volume": 715.7, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 7.197, "high": 7.216, "low": 7.162, "close": 7.162, "volume": 128.9, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 7.126, "high": 7.126, "low": 7.033, "close": 7.033, "volume": 84.1, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 7.018, "high": 7.018, "low": 6.962, "close": 6.962, "volume": 66.9, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 7.052, "high": 7.141, "low": 7.052, "close": 7.141, "volume": 32.5, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 7.141, "high": 7.216, "low": 7.032, "close": 7.059, "volume": 304.0, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 7.033, "high": 7.124, "low": 7.015, "close": 7.047, "volume": 481.5, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 7.102, "high": 7.124, "low": 7.05, "close": 7.116, "volume": 658.1, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 7.16, "high": 7.233, "low": 7.095, "close": 7.134, "volume": 1318.2, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 7.188, "high": 7.27, "low": 7.187, "close": 7.27, "volume": 181.2, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 7.283, "high": 7.322, "low": 7.154, "close": 7.169, "volume": 1581.4, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 7.176, "high": 7.176, "low": 6.945, "close": 7.012, "volume": 499.6, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 6.963, "high": 7.034, "low": 6.936, "close": 7.034, "volume": 1009.1, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 6.965, "high": 6.965, "low": 6.928, "close": 6.928, "volume": 21.2, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 6.927, "high": 6.934, "low": 6.855, "close": 6.93, "volume": 168.4, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 6.927, "high": 6.946, "low": 6.889, "close": 6.898, "volume": 1804.3, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 6.981, "high": 7.027, "low": 6.958, "close": 6.979, "volume": 776.2, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 6.927, "high": 6.927, "low": 6.819, "close": 6.819, "volume": 503.7, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 6.91, "high": 7.068, "low": 6.91, "close": 7.068, "volume": 68.6, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 6.989, "high": 7.013, "low": 6.951, "close": 6.951, "volume": 827.0, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 6.936, "high": 6.936, "low": 6.857, "close": 6.936, "volume": 302.1, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 6.936, "high": 6.961, "low": 6.936, "close": 6.936, "volume": 113.1, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 6.899, "high": 6.911, "low": 6.848, "close": 6.848, "volume": 57.7, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 6.84, "high": 6.845, "low": 6.787, "close": 6.845, "volume": 121.7, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 6.875, "high": 6.875, "low": 6.869, "close": 6.869, "volume": 14.7, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 6.901, "high": 6.91, "low": 6.822, "close": 6.822, "volume": 192.7, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 6.822, "high": 6.822, "low": 6.822, "close": 6.822, "volume": 0.0, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 6.946, "high": 6.965, "low": 6.946, "close": 6.965, "volume": 26.2, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 6.927, "high": 6.927, "low": 6.927, "close": 6.927, "volume": 1.6, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 6.857, "high": 6.857, "low": 6.857, "close": 6.857, "volume": 6.9, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 6.922, "high": 6.985, "low": 6.885, "close": 6.985, "volume": 728.6, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 6.997, "high": 7.035, "low": 6.828, "close": 6.828, "volume": 161.8, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 6.822, "high": 6.959, "low": 6.818, "close": 6.959, "volume": 173.5, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 6.95, "high": 6.95, "low": 6.818, "close": 6.818, "volume": 107.6, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 6.869, "high": 6.877, "low": 6.854, "close": 6.856, "volume": 10.8, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 6.856, "high": 6.856, "low": 6.856, "close": 6.856, "volume": 0.0, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 6.91, "high": 6.985, "low": 6.91, "close": 6.966, "volume": 34.9, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 6.892, "high": 6.892, "low": 6.857, "close": 6.857, "volume": 13.8, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 6.846, "high": 6.847, "low": 6.757, "close": 6.814, "volume": 264.1, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 6.793, "high": 6.929, "low": 6.793, "close": 6.929, "volume": 1502.1, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 6.934, "high": 6.946, "low": 6.871, "close": 6.884, "volume": 1131.8, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 6.89, "high": 7.035, "low": 6.89, "close": 7.035, "volume": 479.7, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 6.988, "high": 6.988, "low": 6.927, "close": 6.927, "volume": 57.7, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 6.901, "high": 6.902, "low": 6.892, "close": 6.892, "volume": 191.5, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 6.881, "high": 6.895, "low": 6.857, "close": 6.895, "volume": 58.1, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 6.885, "high": 6.89, "low": 6.878, "close": 6.878, "volume": 539.6, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 6.89, "high": 6.921, "low": 6.89, "close": 6.921, "volume": 3.2, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 6.85, "high": 6.85, "low": 6.84, "close": 6.84, "volume": 15.7, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 6.863, "high": 6.882, "low": 6.863, "close": 6.882, "volume": 99.4, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 6.854, "high": 6.855, "low": 6.82, "close": 6.82, "volume": 205.4, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 6.818, "high": 6.818, "low": 6.784, "close": 6.784, "volume": 44.5, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 6.774, "high": 6.774, "low": 6.774, "close": 6.774, "volume": 4.8, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 6.757, "high": 6.76, "low": 6.659, "close": 6.659, "volume": 216.3, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 6.651, "high": 6.663, "low": 6.535, "close": 6.581, "volume": 482.6, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 6.623, "high": 6.668, "low": 6.623, "close": 6.668, "volume": 159.1, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 6.671, "high": 6.671, "low": 6.671, "close": 6.671, "volume": 100.0, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 6.594, "high": 6.608, "low": 6.583, "close": 6.608, "volume": 40.7, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 6.634, "high": 6.666, "low": 6.55, "close": 6.55, "volume": 2546.0, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 6.569, "high": 6.569, "low": 6.5, "close": 6.5, "volume": 308.1, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 6.552, "high": 6.567, "low": 6.552, "close": 6.567, "volume": 161.1, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 6.601, "high": 6.601, "low": 6.517, "close": 6.517, "volume": 155.7, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 6.601, "high": 6.601, "low": 6.601, "close": 6.601, "volume": 7.3, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 6.624, "high": 6.67, "low": 6.601, "close": 6.67, "volume": 172.6, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 6.674, "high": 6.703, "low": 6.674, "close": 6.686, "volume": 54.3, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 6.672, "high": 6.672, "low": 6.583, "close": 6.583, "volume": 235.2, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 6.64, "high": 6.683, "low": 6.64, "close": 6.68, "volume": 185.0, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 6.694, "high": 6.706, "low": 6.694, "close": 6.706, "volume": 325.3, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 6.617, "high": 6.62, "low": 6.617, "close": 6.62, "volume": 8.7, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 6.62, "high": 6.62, "low": 6.577, "close": 6.577, "volume": 26.3, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 6.577, "high": 6.577, "low": 6.484, "close": 6.532, "volume": 439.9, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 6.548, "high": 6.635, "low": 6.538, "close": 6.635, "volume": 37.8, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 6.609, "high": 6.655, "low": 6.608, "close": 6.655, "volume": 39.0, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 6.661, "high": 6.661, "low": 6.661, "close": 6.661, "volume": 14.3, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 6.661, "high": 6.661, "low": 6.661, "close": 6.661, "volume": 0.0, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 6.668, "high": 6.724, "low": 6.644, "close": 6.724, "volume": 45.2, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 6.714, "high": 6.776, "low": 6.712, "close": 6.776, "volume": 217.5, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 6.787, "high": 6.842, "low": 6.787, "close": 6.842, "volume": 646.0, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 6.842, "high": 6.842, "low": 6.842, "close": 6.842, "volume": 0.0, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 6.842, "high": 6.859, "low": 6.807, "close": 6.807, "volume": 71.5, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 6.787, "high": 6.787, "low": 6.787, "close": 6.787, "volume": 18.0, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 6.753, "high": 6.759, "low": 6.753, "close": 6.759, "volume": 39.3, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 6.768, "high": 6.811, "low": 6.768, "close": 6.811, "volume": 459.8, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 6.765, "high": 6.765, "low": 6.752, "close": 6.752, "volume": 324.5, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 6.719, "high": 6.719, "low": 6.61, "close": 6.61, "volume": 125.0, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 6.61, "high": 6.742, "low": 6.583, "close": 6.742, "volume": 179.3, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 6.749, "high": 6.896, "low": 6.749, "close": 6.896, "volume": 1336.4, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 6.885, "high": 7.048, "low": 6.885, "close": 7.004, "volume": 2344.3, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 7.026, "high": 7.027, "low": 6.969, "close": 6.986, "volume": 119.0, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 6.939, "high": 6.939, "low": 6.818, "close": 6.818, "volume": 842.3, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 6.809, "high": 6.809, "low": 6.737, "close": 6.754, "volume": 221.6, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 6.78, "high": 6.78, "low": 6.767, "close": 6.767, "volume": 36.9, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 6.84, "high": 6.852, "low": 6.753, "close": 6.753, "volume": 95.1, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 6.801, "high": 6.801, "low": 6.801, "close": 6.801, "volume": 29.3, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 6.753, "high": 6.753, "low": 6.685, "close": 6.685, "volume": 87.1, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 6.673, "high": 6.678, "low": 6.648, "close": 6.648, "volume": 49.1, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 6.637, "high": 6.637, "low": 6.617, "close": 6.617, "volume": 29.7, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 6.618, "high": 6.635, "low": 6.535, "close": 6.571, "volume": 79.3, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 6.546, "high": 6.582, "low": 6.546, "close": 6.573, "volume": 48.2, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 6.555, "high": 6.635, "low": 6.555, "close": 6.62, "volume": 344.5, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 6.62, "high": 6.703, "low": 6.604, "close": 6.703, "volume": 55.6, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 6.617, "high": 6.703, "low": 6.617, "close": 6.655, "volume": 960.4, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 6.658, "high": 6.749, "low": 6.658, "close": 6.743, "volume": 38.1, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 6.756, "high": 6.81, "low": 6.756, "close": 6.78, "volume": 1528.8, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 6.799, "high": 6.838, "low": 6.772, "close": 6.838, "volume": 104.9, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 6.839, "high": 6.839, "low": 6.751, "close": 6.764, "volume": 951.2, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 6.761, "high": 6.793, "low": 6.697, "close": 6.697, "volume": 99.1, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 6.697, "high": 6.748, "low": 6.697, "close": 6.742, "volume": 601.2, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 6.74, "high": 6.746, "low": 6.678, "close": 6.712, "volume": 497.1, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 6.673, "high": 6.673, "low": 6.622, "close": 6.622, "volume": 329.3, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 6.622, "high": 6.622, "low": 6.535, "close": 6.535, "volume": 96.1, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 6.524, "high": 6.587, "low": 6.524, "close": 6.587, "volume": 17.6, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 6.581, "high": 6.634, "low": 6.581, "close": 6.611, "volume": 26.3, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 6.634, "high": 6.643, "low": 6.634, "close": 6.634, "volume": 101.1, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 6.6, "high": 6.6, "low": 6.58, "close": 6.581, "volume": 72.8, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 6.632, "high": 6.632, "low": 6.572, "close": 6.605, "volume": 127.1, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 6.55, "high": 6.688, "low": 6.55, "close": 6.658, "volume": 76.3, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 6.667, "high": 6.724, "low": 6.667, "close": 6.724, "volume": 25.6, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 6.724, "high": 6.724, "low": 6.724, "close": 6.724, "volume": 0.0, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 6.693, "high": 6.787, "low": 6.693, "close": 6.787, "volume": 77.8, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 6.781, "high": 6.781, "low": 6.761, "close": 6.774, "volume": 73.5, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 6.8, "high": 6.889, "low": 6.8, "close": 6.889, "volume": 281.6, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 6.834, "high": 6.92, "low": 6.797, "close": 6.92, "volume": 195.7, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 6.889, "high": 7.011, "low": 6.889, "close": 7.011, "volume": 252.8, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 6.982, "high": 6.991, "low": 6.828, "close": 6.828, "volume": 267.6, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 6.822, "high": 6.822, "low": 6.635, "close": 6.635, "volume": 186.5, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 6.624, "high": 6.81, "low": 6.61, "close": 6.81, "volume": 601.8, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 6.826, "high": 6.863, "low": 6.826, "close": 6.863, "volume": 52.0, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 6.753, "high": 6.753, "low": 6.673, "close": 6.673, "volume": 59.5, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 6.667, "high": 6.68, "low": 6.624, "close": 6.68, "volume": 48.0, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 6.659, "high": 6.68, "low": 6.643, "close": 6.643, "volume": 4441.4, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 6.617, "high": 6.617, "low": 6.573, "close": 6.596, "volume": 60.7, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 6.598, "high": 6.664, "low": 6.419, "close": 6.472, "volume": 839.6, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 6.418, "high": 6.43, "low": 6.347, "close": 6.394, "volume": 186.9, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 6.386, "high": 6.386, "low": 6.309, "close": 6.309, "volume": 100.9, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 6.309, "high": 6.309, "low": 6.3, "close": 6.3, "volume": 1774.9, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 6.3, "high": 6.355, "low": 6.3, "close": 6.317, "volume": 195.6, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 6.312, "high": 6.324, "low": 6.3, "close": 6.3, "volume": 564.0, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 6.3, "high": 6.3, "low": 6.232, "close": 6.232, "volume": 3565.2, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 6.234, "high": 6.289, "low": 6.219, "close": 6.286, "volume": 168.2, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 6.286, "high": 6.286, "low": 6.286, "close": 6.286, "volume": 0.0, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 6.286, "high": 6.286, "low": 6.286, "close": 6.286, "volume": 0.0, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 6.286, "high": 6.286, "low": 6.286, "close": 6.286, "volume": 0.0, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 6.255, "high": 6.277, "low": 6.254, "close": 6.258, "volume": 448.4, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 6.219, "high": 6.219, "low": 6.219, "close": 6.219, "volume": 1.3, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 6.261, "high": 6.305, "low": 6.261, "close": 6.305, "volume": 33.4, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 6.297, "high": 6.3, "low": 6.225, "close": 6.246, "volume": 49.0, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 6.22, "high": 6.22, "low": 6.2, "close": 6.207, "volume": 114.4, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 6.267, "high": 6.304, "low": 6.243, "close": 6.3, "volume": 1182.5, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 6.304, "high": 6.304, "low": 6.304, "close": 6.304, "volume": 0.7, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 6.304, "high": 6.371, "low": 6.132, "close": 6.18, "volume": 1613.2, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 6.18, "high": 6.18, "low": 6.132, "close": 6.132, "volume": 336.5, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 6.197, "high": 6.29, "low": 6.17, "close": 6.29, "volume": 633.1, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 1.4, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 6.228, "high": 6.228, "low": 5.912, "close": 5.951, "volume": 3437.0, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 6.01, "high": 6.014, "low": 5.865, "close": 5.865, "volume": 1768.7, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 5.856, "high": 5.863, "low": 5.816, "close": 5.816, "volume": 306.5, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 5.816, "high": 5.872, "low": 5.816, "close": 5.872, "volume": 395.3, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 5.816, "high": 5.854, "low": 5.8, "close": 5.841, "volume": 145.3, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 5.812, "high": 5.812, "low": 5.752, "close": 5.752, "volume": 267.1, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 5.751, "high": 5.751, "low": 5.533, "close": 5.585, "volume": 754.1, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 5.608, "high": 5.828, "low": 5.608, "close": 5.828, "volume": 627.7, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 5.828, "high": 5.901, "low": 5.828, "close": 5.9, "volume": 881.5, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 5.802, "high": 5.806, "low": 5.797, "close": 5.806, "volume": 151.7, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 5.822, "high": 5.897, "low": 5.822, "close": 5.897, "volume": 121.6, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 0.0, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 0.0, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 5.797, "high": 5.797, "low": 5.797, "close": 5.797, "volume": 0.8, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 5.797, "high": 5.871, "low": 5.771, "close": 5.871, "volume": 30.1, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 5.871, "high": 5.871, "low": 5.871, "close": 5.871, "volume": 0.0, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 5.886, "high": 5.886, "low": 5.841, "close": 5.842, "volume": 26.7, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 5.826, "high": 5.826, "low": 5.826, "close": 5.826, "volume": 4.3, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 5.796, "high": 5.796, "low": 5.77, "close": 5.77, "volume": 526.7, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 5.77, "high": 5.77, "low": 5.651, "close": 5.651, "volume": 466.6, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 5.651, "high": 5.651, "low": 5.651, "close": 5.651, "volume": 0.0, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 5.651, "high": 5.651, "low": 5.217, "close": 5.27, "volume": 1970.9, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 5.22, "high": 5.307, "low": 5.1, "close": 5.22, "volume": 1125.7, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 5.242, "high": 5.242, "low": 5.2, "close": 5.211, "volume": 95.3, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 5.158, "high": 5.182, "low": 5.134, "close": 5.182, "volume": 59.2, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 5.194, "high": 5.352, "low": 5.194, "close": 5.302, "volume": 413.3, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 5.325, "high": 5.359, "low": 5.281, "close": 5.359, "volume": 230.6, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 5.336, "high": 5.336, "low": 5.267, "close": 5.274, "volume": 143.3, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 5.217, "high": 5.435, "low": 5.177, "close": 5.297, "volume": 417.1, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 5.289, "high": 5.446, "low": 5.234, "close": 5.357, "volume": 194.3, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 5.364, "high": 5.458, "low": 5.364, "close": 5.458, "volume": 48.4, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 5.4, "high": 5.4, "low": 5.386, "close": 5.4, "volume": 206.0, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 5.4, "high": 5.4, "low": 5.324, "close": 5.324, "volume": 229.3, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 5.457, "high": 5.457, "low": 5.253, "close": 5.253, "volume": 50.0, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 5.376, "high": 5.376, "low": 5.097, "close": 5.119, "volume": 556.4, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 5.145, "high": 5.252, "low": 5.145, "close": 5.224, "volume": 32.8, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 5.134, "high": 5.134, "low": 4.875, "close": 4.875, "volume": 1031.2, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 4.919, "high": 4.919, "low": 4.803, "close": 4.803, "volume": 117.0, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 4.803, "high": 4.837, "low": 4.696, "close": 4.704, "volume": 409.3, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 4.719, "high": 4.763, "low": 4.591, "close": 4.591, "volume": 221.2, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 4.591, "high": 4.839, "low": 4.591, "close": 4.839, "volume": 219.9, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 4.82, "high": 5.023, "low": 4.802, "close": 5.0, "volume": 1656.7, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 4.974, "high": 4.996, "low": 4.961, "close": 4.996, "volume": 101.3, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 5.021, "high": 5.149, "low": 5.021, "close": 5.117, "volume": 165.8, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 5.117, "high": 5.178, "low": 5.117, "close": 5.178, "volume": 47.0, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 5.154, "high": 5.214, "low": 5.134, "close": 5.214, "volume": 49.0, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 5.19, "high": 5.19, "low": 5.162, "close": 5.162, "volume": 709.2, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 5.217, "high": 5.318, "low": 5.217, "close": 5.318, "volume": 87.0, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 5.264, "high": 5.281, "low": 5.264, "close": 5.278, "volume": 322.7, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 5.214, "high": 5.214, "low": 5.189, "close": 5.189, "volume": 16.2, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 5.308, "high": 5.389, "low": 5.308, "close": 5.389, "volume": 69.8, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 5.384, "high": 5.385, "low": 5.384, "close": 5.385, "volume": 22.6, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 5.355, "high": 5.355, "low": 5.305, "close": 5.305, "volume": 1.8, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 5.364, "high": 5.418, "low": 5.364, "close": 5.369, "volume": 58.6, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 5.369, "high": 5.369, "low": 5.369, "close": 5.369, "volume": 0.0, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 5.38, "high": 5.38, "low": 5.379, "close": 5.38, "volume": 80.3, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 5.379, "high": 5.427, "low": 5.379, "close": 5.427, "volume": 74.7, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 5.436, "high": 5.585, "low": 5.436, "close": 5.585, "volume": 1162.1, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 5.564, "high": 5.611, "low": 5.559, "close": 5.601, "volume": 170.4, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 5.613, "high": 5.66, "low": 5.602, "close": 5.631, "volume": 531.2, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 5.569, "high": 5.569, "low": 5.434, "close": 5.434, "volume": 132.0, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 5.429, "high": 5.429, "low": 5.388, "close": 5.414, "volume": 94.4, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 5.467, "high": 5.467, "low": 5.467, "close": 5.467, "volume": 1.9, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 5.42, "high": 5.421, "low": 5.346, "close": 5.352, "volume": 301.9, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 5.352, "high": 5.352, "low": 5.197, "close": 5.197, "volume": 613.0, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 5.189, "high": 5.189, "low": 5.05, "close": 5.178, "volume": 209.1, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 5.203, "high": 5.208, "low": 5.179, "close": 5.179, "volume": 48.1, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 5.138, "high": 5.138, "low": 5.138, "close": 5.138, "volume": 19.7, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 5.089, "high": 5.089, "low": 5.089, "close": 5.089, "volume": 4.8, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 5.062, "high": 5.089, "low": 5.042, "close": 5.089, "volume": 42.5, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 5.046, "high": 5.046, "low": 5.024, "close": 5.024, "volume": 111.7, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 5.013, "high": 5.013, "low": 4.938, "close": 4.938, "volume": 177.2, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 5.005, "high": 5.089, "low": 4.992, "close": 5.089, "volume": 45.2, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 4.992, "high": 4.992, "low": 4.992, "close": 4.992, "volume": 12.4, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 4.971, "high": 5.033, "low": 4.958, "close": 5.031, "volume": 29.9, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 5.014, "high": 5.015, "low": 4.953, "close": 5.0, "volume": 127.6, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 5.0, "high": 5.096, "low": 5.0, "close": 5.096, "volume": 1037.3, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 5.097, "high": 5.097, "low": 4.977, "close": 5.031, "volume": 125.7, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 5.05, "high": 5.05, "low": 4.966, "close": 4.974, "volume": 58.9, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 4.959, "high": 5.027, "low": 4.938, "close": 5.015, "volume": 35.7, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 4.938, "high": 4.942, "low": 4.892, "close": 4.892, "volume": 80.2, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 4.891, "high": 4.948, "low": 4.844, "close": 4.94, "volume": 38.0, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 4.933, "high": 4.987, "low": 4.933, "close": 4.976, "volume": 38.5, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 4.997, "high": 4.997, "low": 4.965, "close": 4.965, "volume": 5.2, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 4.998, "high": 5.063, "low": 4.998, "close": 5.046, "volume": 89.2, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 5.013, "high": 5.102, "low": 5.012, "close": 5.102, "volume": 95.2, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 0.0, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 5.093, "high": 5.093, "low": 5.092, "close": 5.092, "volume": 19.8, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 5.128, "high": 5.131, "low": 5.114, "close": 5.115, "volume": 21.0, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 5.113, "high": 5.113, "low": 5.099, "close": 5.099, "volume": 25.8, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 5.015, "high": 5.015, "low": 4.949, "close": 4.949, "volume": 57.0, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 5.028, "high": 5.028, "low": 5.028, "close": 5.028, "volume": 21.7, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 5.063, "high": 5.081, "low": 5.063, "close": 5.081, "volume": 21.5, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 5.083, "high": 5.097, "low": 5.064, "close": 5.085, "volume": 129.0, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 5.092, "high": 5.1, "low": 5.092, "close": 5.1, "volume": 61.6, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 4.986, "high": 4.995, "low": 4.938, "close": 4.938, "volume": 55.2, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 4.93, "high": 5.023, "low": 4.885, "close": 5.023, "volume": 193.0, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 5.051, "high": 5.093, "low": 5.051, "close": 5.079, "volume": 143.8, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 4.993, "high": 5.024, "low": 4.959, "close": 5.024, "volume": 159.4, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 5.06, "high": 5.099, "low": 5.028, "close": 5.031, "volume": 99.7, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 5.028, "high": 5.028, "low": 4.966, "close": 4.966, "volume": 59.2, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 5.014, "high": 5.051, "low": 4.927, "close": 5.004, "volume": 76.2, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 5.047, "high": 5.048, "low": 5.047, "close": 5.048, "volume": 245.0, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 5.049, "high": 5.19, "low": 5.049, "close": 5.19, "volume": 221.2, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 5.206, "high": 5.206, "low": 5.172, "close": 5.173, "volume": 40.8, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 5.123, "high": 5.156, "low": 5.123, "close": 5.136, "volume": 17.9, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 5.119, "high": 5.119, "low": 5.006, "close": 5.02, "volume": 175.6, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 5.053, "high": 5.087, "low": 5.021, "close": 5.087, "volume": 17.2, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 5.099, "high": 5.128, "low": 5.087, "close": 5.128, "volume": 30.7, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 5.14, "high": 5.191, "low": 5.14, "close": 5.144, "volume": 149.4, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 5.144, "high": 5.144, "low": 5.144, "close": 5.144, "volume": 0.0, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 5.14, "high": 5.14, "low": 5.139, "close": 5.139, "volume": 12.9, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 5.116, "high": 5.173, "low": 5.116, "close": 5.173, "volume": 215.6, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 5.166, "high": 5.166, "low": 5.062, "close": 5.062, "volume": 66.1, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 5.058, "high": 5.065, "low": 5.024, "close": 5.065, "volume": 54.4, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 5.038, "high": 5.067, "low": 5.013, "close": 5.013, "volume": 10.8, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 5.101, "high": 5.183, "low": 5.101, "close": 5.183, "volume": 90.4, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 5.203, "high": 5.212, "low": 5.111, "close": 5.122, "volume": 41.8, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 5.126, "high": 5.143, "low": 5.089, "close": 5.089, "volume": 71.7, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 5.179, "high": 5.206, "low": 5.179, "close": 5.206, "volume": 36.4, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 5.218, "high": 5.501, "low": 5.218, "close": 5.497, "volume": 314.3, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 5.512, "high": 5.707, "low": 5.498, "close": 5.498, "volume": 589.0, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 5.487, "high": 5.487, "low": 5.439, "close": 5.448, "volume": 74.8, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 5.448, "high": 5.461, "low": 5.429, "close": 5.429, "volume": 277.7, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 5.429, "high": 5.438, "low": 5.402, "close": 5.404, "volume": 47.6, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 5.421, "high": 5.421, "low": 5.33, "close": 5.33, "volume": 72.8, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 5.354, "high": 5.36, "low": 5.296, "close": 5.356, "volume": 173.7, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 5.336, "high": 5.355, "low": 5.336, "close": 5.355, "volume": 15.4, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 5.413, "high": 5.454, "low": 5.413, "close": 5.426, "volume": 351.5, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 5.451, "high": 5.483, "low": 5.442, "close": 5.442, "volume": 85.0, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 5.442, "high": 5.442, "low": 5.442, "close": 5.442, "volume": 0.0, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 5.404, "high": 5.41, "low": 5.404, "close": 5.405, "volume": 388.3, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 5.454, "high": 5.512, "low": 5.454, "close": 5.512, "volume": 309.3, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 5.454, "high": 5.462, "low": 5.454, "close": 5.461, "volume": 63.2, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 5.402, "high": 5.402, "low": 5.378, "close": 5.378, "volume": 6.5, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 5.437, "high": 5.467, "low": 5.437, "close": 5.467, "volume": 27.0, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 5.467, "high": 5.467, "low": 5.467, "close": 5.467, "volume": 0.0, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 5.501, "high": 5.612, "low": 5.501, "close": 5.612, "volume": 164.5, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 5.613, "high": 5.628, "low": 5.583, "close": 5.585, "volume": 110.0, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 5.595, "high": 5.653, "low": 5.591, "close": 5.653, "volume": 347.8, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 5.611, "high": 5.611, "low": 5.565, "close": 5.565, "volume": 838.3, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 5.588, "high": 5.588, "low": 5.569, "close": 5.587, "volume": 77.8, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 5.587, "high": 5.637, "low": 5.564, "close": 5.564, "volume": 22.5, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 5.549, "high": 5.549, "low": 5.498, "close": 5.498, "volume": 61.1, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 5.493, "high": 5.503, "low": 5.46, "close": 5.503, "volume": 64.1, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 5.531, "high": 5.567, "low": 5.531, "close": 5.567, "volume": 25.6, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 5.579, "high": 5.585, "low": 5.579, "close": 5.582, "volume": 38.0, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 5.582, "high": 5.582, "low": 5.582, "close": 5.582, "volume": 0.0, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 5.582, "high": 5.582, "low": 5.582, "close": 5.582, "volume": 0.0, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 5.569, "high": 5.582, "low": 5.56, "close": 5.563, "volume": 275.7, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 5.598, "high": 5.598, "low": 5.572, "close": 5.572, "volume": 31.6, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 5.517, "high": 5.517, "low": 5.511, "close": 5.511, "volume": 41.0, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 0.5, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 5.573, "high": 5.573, "low": 5.573, "close": 5.573, "volume": 70.1, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 5.603, "high": 5.603, "low": 5.559, "close": 5.56, "volume": 64.4, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 5.549, "high": 5.549, "low": 5.483, "close": 5.483, "volume": 24.7, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 5.522, "high": 5.58, "low": 5.509, "close": 5.555, "volume": 39.8, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 5.578, "high": 5.578, "low": 5.53, "close": 5.53, "volume": 18.9, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 5.58, "high": 5.641, "low": 5.532, "close": 5.532, "volume": 102.6, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 5.512, "high": 5.512, "low": 5.487, "close": 5.487, "volume": 24.7, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 5.469, "high": 5.529, "low": 5.467, "close": 5.529, "volume": 24.2, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 5.509, "high": 5.546, "low": 5.509, "close": 5.546, "volume": 8.5, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 5.519, "high": 5.52, "low": 5.519, "close": 5.52, "volume": 15.0, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 5.52, "high": 5.52, "low": 5.52, "close": 5.52, "volume": 0.0, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 5.48, "high": 5.48, "low": 5.392, "close": 5.417, "volume": 81.3, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 5.417, "high": 5.447, "low": 5.417, "close": 5.447, "volume": 207.2, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 5.447, "high": 5.479, "low": 5.426, "close": 5.44, "volume": 719.2, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 5.457, "high": 5.471, "low": 5.452, "close": 5.452, "volume": 25.8, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 5.452, "high": 5.452, "low": 5.452, "close": 5.452, "volume": 0.0, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 5.384, "high": 5.384, "low": 5.374, "close": 5.374, "volume": 31.8, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 5.421, "high": 5.454, "low": 5.421, "close": 5.454, "volume": 184.2, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 5.454, "high": 5.496, "low": 5.381, "close": 5.423, "volume": 377.2, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 5.432, "high": 5.432, "low": 5.345, "close": 5.362, "volume": 116.2, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 5.335, "high": 5.344, "low": 5.324, "close": 5.324, "volume": 39.8, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 5.335, "high": 5.335, "low": 5.335, "close": 5.335, "volume": 8.3, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 5.313, "high": 5.318, "low": 5.278, "close": 5.318, "volume": 610.9, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 2.6, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 5.268, "high": 5.268, "low": 5.244, "close": 5.244, "volume": 19.3, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 5.24, "high": 5.242, "low": 5.24, "close": 5.242, "volume": 5.6, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 5.233, "high": 5.233, "low": 5.08, "close": 5.08, "volume": 213.2, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 5.15, "high": 5.15, "low": 5.119, "close": 5.145, "volume": 26.9, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 5.132, "high": 5.133, "low": 5.132, "close": 5.133, "volume": 14.8, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 5.133, "high": 5.133, "low": 5.133, "close": 5.133, "volume": 0.0, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 5.11, "high": 5.11, "low": 5.109, "close": 5.109, "volume": 133.0, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 5.08, "high": 5.08, "low": 5.043, "close": 5.043, "volume": 98.1, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 5.088, "high": 5.088, "low": 5.042, "close": 5.042, "volume": 2.8, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 5.068, "high": 5.098, "low": 5.042, "close": 5.07, "volume": 1842.3, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 5.06, "high": 5.11, "low": 5.06, "close": 5.093, "volume": 210.6, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 5.034, "high": 5.035, "low": 5.01, "close": 5.031, "volume": 81.4, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 5.041, "high": 5.064, "low": 5.041, "close": 5.064, "volume": 14.4, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 5.074, "high": 5.101, "low": 5.061, "close": 5.101, "volume": 44.6, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 5.093, "high": 5.093, "low": 5.077, "close": 5.077, "volume": 60.4, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 5.027, "high": 5.085, "low": 5.026, "close": 5.08, "volume": 8242.7, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 5.128, "high": 5.128, "low": 5.128, "close": 5.128, "volume": 4.7, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 5.099, "high": 5.099, "low": 5.093, "close": 5.094, "volume": 412.9, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 5.096, "high": 5.096, "low": 5.058, "close": 5.06, "volume": 34.6, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 5.112, "high": 5.167, "low": 5.112, "close": 5.158, "volume": 279.6, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 5.16, "high": 5.175, "low": 5.132, "close": 5.132, "volume": 399.9, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 5.132, "high": 5.132, "low": 5.132, "close": 5.132, "volume": 0.0, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 5.132, "high": 5.132, "low": 5.122, "close": 5.125, "volume": 126.9, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 5.101, "high": 5.101, "low": 5.101, "close": 5.101, "volume": 7.8, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 8.8, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 5.168, "high": 5.168, "low": 5.058, "close": 5.118, "volume": 41.3, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 5.12, "high": 5.153, "low": 5.12, "close": 5.135, "volume": 41.8, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 5.174, "high": 5.308, "low": 5.174, "close": 5.272, "volume": 652.3, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 5.189, "high": 5.189, "low": 5.177, "close": 5.177, "volume": 7.8, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 5.177, "high": 5.177, "low": 5.177, "close": 5.177, "volume": 0.0, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 5.177, "high": 5.177, "low": 5.177, "close": 5.177, "volume": 0.0, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 5.24, "high": 5.24, "low": 5.24, "close": 5.24, "volume": 13.3, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 5.177, "high": 5.177, "low": 5.1, "close": 5.113, "volume": 51.8, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 5.089, "high": 5.089, "low": 5.04, "close": 5.069, "volume": 473.3, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 5.089, "high": 5.089, "low": 5.04, "close": 5.082, "volume": 204.8, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 5.093, "high": 5.229, "low": 5.085, "close": 5.199, "volume": 793.4, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 8.9, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 5.193, "high": 5.194, "low": 5.193, "close": 5.194, "volume": 27.6, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 5.174, "high": 5.177, "low": 5.174, "close": 5.177, "volume": 10.6, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 5.137, "high": 5.137, "low": 5.111, "close": 5.111, "volume": 6.0, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 5.1, "high": 5.119, "low": 5.1, "close": 5.119, "volume": 14.5, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 5.095, "high": 5.095, "low": 5.089, "close": 5.089, "volume": 12.6, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 5.126, "high": 5.127, "low": 5.126, "close": 5.126, "volume": 442.5, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 5.124, "high": 5.124, "low": 5.08, "close": 5.119, "volume": 9.5, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 5.136, "high": 5.136, "low": 5.136, "close": 5.136, "volume": 12.0, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 5.149, "high": 5.199, "low": 5.149, "close": 5.183, "volume": 193.0, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 5.145, "high": 5.145, "low": 5.145, "close": 5.145, "volume": 7.3, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 5.17, "high": 5.187, "low": 5.17, "close": 5.186, "volume": 110.3, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 7.4, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 0.0, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 0.0, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 5.198, "high": 5.198, "low": 5.18, "close": 5.181, "volume": 18.2, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 5.173, "high": 5.173, "low": 5.173, "close": 5.173, "volume": 10.4, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 5.141, "high": 5.141, "low": 5.141, "close": 5.141, "volume": 10.8, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 5.156, "high": 5.156, "low": 5.138, "close": 5.143, "volume": 1620.6, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 5.206, "high": 5.228, "low": 5.193, "close": 5.228, "volume": 726.6, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 5.236, "high": 5.267, "low": 5.201, "close": 5.201, "volume": 84.7, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 5.201, "high": 5.201, "low": 5.194, "close": 5.194, "volume": 12.9, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 5.194, "high": 5.194, "low": 5.194, "close": 5.194, "volume": 0.0, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 5.284, "high": 5.289, "low": 5.284, "close": 5.288, "volume": 10.0, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 5.257, "high": 5.257, "low": 5.243, "close": 5.243, "volume": 0.7, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 5.257, "high": 5.272, "low": 5.251, "close": 5.272, "volume": 66.8, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 5.29, "high": 5.318, "low": 5.269, "close": 5.318, "volume": 22.0, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 5.325, "high": 5.336, "low": 5.325, "close": 5.336, "volume": 19.3, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 5.336, "high": 5.336, "low": 5.336, "close": 5.336, "volume": 0.0, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 5.349, "high": 5.365, "low": 5.349, "close": 5.365, "volume": 741.4, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 5.377, "high": 5.426, "low": 5.377, "close": 5.393, "volume": 185.1, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 5.353, "high": 5.386, "low": 5.353, "close": 5.385, "volume": 123.6, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 5.44, "high": 5.446, "low": 5.44, "close": 5.446, "volume": 7.2, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 5.456, "high": 5.471, "low": 5.401, "close": 5.401, "volume": 139.0, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 5.372, "high": 5.375, "low": 5.372, "close": 5.375, "volume": 51.7, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 5.36, "high": 5.375, "low": 5.36, "close": 5.362, "volume": 34.7, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 5.348, "high": 5.348, "low": 5.348, "close": 5.348, "volume": 5.1, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 5.35, "high": 5.35, "low": 5.324, "close": 5.324, "volume": 27.4, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 15.1, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 0.0, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 5.303, "high": 5.303, "low": 5.289, "close": 5.289, "volume": 21.1, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 5.279, "high": 5.279, "low": 5.268, "close": 5.268, "volume": 12.5, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 5.269, "high": 5.283, "low": 5.269, "close": 5.283, "volume": 8.5, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 5.315, "high": 5.315, "low": 5.235, "close": 5.257, "volume": 87.6, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 5.257, "high": 5.257, "low": 5.241, "close": 5.241, "volume": 11.7, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 5.217, "high": 5.217, "low": 5.189, "close": 5.189, "volume": 56.3, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 5.177, "high": 5.177, "low": 5.163, "close": 5.163, "volume": 50.8, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 5.17, "high": 5.182, "low": 5.164, "close": 5.182, "volume": 129.1, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 5.18, "high": 5.18, "low": 5.173, "close": 5.173, "volume": 113.7, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 5.156, "high": 5.172, "low": 5.124, "close": 5.172, "volume": 217.3, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 5.8, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 5.12, "high": 5.126, "low": 5.1, "close": 5.115, "volume": 380.2, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 5.12, "high": 5.129, "low": 5.1, "close": 5.129, "volume": 40.0, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 5.116, "high": 5.171, "low": 5.116, "close": 5.171, "volume": 119.7, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 5.188, "high": 5.26, "low": 5.186, "close": 5.224, "volume": 113.7, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 5.238, "high": 5.238, "low": 5.2, "close": 5.202, "volume": 36.3, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 5.25, "high": 5.251, "low": 5.245, "close": 5.245, "volume": 139.9, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 5.245, "high": 5.245, "low": 5.245, "close": 5.245, "volume": 0.0, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 5.181, "high": 5.181, "low": 5.181, "close": 5.181, "volume": 8.1, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 5.21, "high": 5.253, "low": 5.21, "close": 5.226, "volume": 20.6, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 5.152, "high": 5.159, "low": 5.152, "close": 5.159, "volume": 11.7, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 5.226, "high": 5.226, "low": 5.226, "close": 5.226, "volume": 5.6, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 5.191, "high": 5.205, "low": 5.191, "close": 5.202, "volume": 14.3, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 5.203, "high": 5.209, "low": 5.203, "close": 5.209, "volume": 53.8, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 5.177, "high": 5.205, "low": 5.169, "close": 5.205, "volume": 87.8, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 5.205, "high": 5.205, "low": 5.205, "close": 5.205, "volume": 0.0, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 5.139, "high": 5.139, "low": 5.058, "close": 5.058, "volume": 2127.9, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 5.052, "high": 5.081, "low": 5.0, "close": 5.017, "volume": 1432.0, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 5.007, "high": 5.023, "low": 4.959, "close": 4.989, "volume": 489.9, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 4.977, "high": 4.985, "low": 4.973, "close": 4.985, "volume": 431.0, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 5.028, "high": 5.158, "low": 5.028, "close": 5.128, "volume": 85.5, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 5.165, "high": 5.18, "low": 5.165, "close": 5.167, "volume": 175.6, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 5.138, "high": 5.138, "low": 5.138, "close": 5.138, "volume": 18.2, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 5.153, "high": 5.185, "low": 5.153, "close": 5.185, "volume": 133.6, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 5.152, "high": 5.152, "low": 5.01, "close": 5.01, "volume": 632.6, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 5.05, "high": 5.05, "low": 4.999, "close": 4.999, "volume": 1215.5, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 4.999, "high": 4.999, "low": 4.999, "close": 4.999, "volume": 0.0, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 5.014, "high": 5.014, "low": 4.986, "close": 4.986, "volume": 62.3, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 4.995, "high": 4.998, "low": 4.959, "close": 4.965, "volume": 349.5, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 4.969, "high": 4.983, "low": 4.969, "close": 4.981, "volume": 140.3, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 4.97, "high": 4.97, "low": 4.948, "close": 4.948, "volume": 67.8, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 4.982, "high": 4.982, "low": 4.938, "close": 4.938, "volume": 60.9, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 4.963, "high": 4.963, "low": 4.963, "close": 4.963, "volume": 1.1, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 4.973, "high": 4.994, "low": 4.973, "close": 4.99, "volume": 9.1, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 4.996, "high": 4.996, "low": 4.992, "close": 4.992, "volume": 6.6, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 5.027, "high": 5.1, "low": 5.027, "close": 5.1, "volume": 58.5, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 5.072, "high": 5.072, "low": 5.071, "close": 5.071, "volume": 15.5, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 5.044, "high": 5.044, "low": 5.02, "close": 5.02, "volume": 13.5, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 5.02, "high": 5.02, "low": 5.019, "close": 5.019, "volume": 6.6, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 5.069, "high": 5.069, "low": 5.041, "close": 5.069, "volume": 3953.1, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 5.126, "high": 5.14, "low": 5.126, "close": 5.14, "volume": 117.8, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 5.148, "high": 5.158, "low": 5.148, "close": 5.158, "volume": 15.4, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 5.135, "high": 5.135, "low": 5.109, "close": 5.109, "volume": 116.8, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 5.102, "high": 5.115, "low": 5.065, "close": 5.114, "volume": 222.8, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 5.115, "high": 5.141, "low": 5.013, "close": 5.026, "volume": 1646.0, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 5.033, "high": 5.033, "low": 5.015, "close": 5.015, "volume": 113.7, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 5.028, "high": 5.032, "low": 5.028, "close": 5.031, "volume": 270.9, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 5.031, "high": 5.033, "low": 4.91, "close": 4.91, "volume": 1377.4, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 4.92, "high": 4.974, "low": 4.92, "close": 4.974, "volume": 650.8, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 4.974, "high": 4.974, "low": 4.974, "close": 4.974, "volume": 0.0, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 4.952, "high": 4.952, "low": 4.952, "close": 4.952, "volume": 67.2, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 4.948, "high": 4.962, "low": 4.948, "close": 4.962, "volume": 25.1, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 4.962, "high": 4.962, "low": 4.962, "close": 4.962, "volume": 0.0, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 4.962, "high": 4.962, "low": 4.962, "close": 4.962, "volume": 0.0, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 4.962, "high": 4.962, "low": 4.962, "close": 4.962, "volume": 0.0, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 4.944, "high": 4.968, "low": 4.876, "close": 4.968, "volume": 3117.9, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 4.992, "high": 5.004, "low": 4.992, "close": 4.993, "volume": 107.3, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 4.981, "high": 4.981, "low": 4.963, "close": 4.97, "volume": 607.5, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 5.01, "high": 5.011, "low": 4.956, "close": 4.959, "volume": 47.0, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 4.968, "high": 4.968, "low": 4.953, "close": 4.953, "volume": 9.0, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 4.908, "high": 4.925, "low": 4.891, "close": 4.908, "volume": 67.8, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 4.921, "high": 4.921, "low": 4.921, "close": 4.921, "volume": 0.3, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 4.937, "high": 5.004, "low": 4.928, "close": 4.982, "volume": 27.8, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 5.02, "high": 5.073, "low": 5.02, "close": 5.073, "volume": 67.8, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 5.08, "high": 5.1, "low": 5.043, "close": 5.043, "volume": 75.0, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 5.043, "high": 5.043, "low": 5.043, "close": 5.043, "volume": 0.0, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 5.066, "high": 5.083, "low": 5.066, "close": 5.083, "volume": 19.3, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 5.09, "high": 5.09, "low": 5.09, "close": 5.09, "volume": 8.1, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 5.078, "high": 5.078, "low": 5.078, "close": 5.078, "volume": 60.9, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 5.125, "high": 5.2, "low": 5.125, "close": 5.2, "volume": 80.7, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 5.206, "high": 5.257, "low": 5.206, "close": 5.252, "volume": 315.5, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 5.273, "high": 5.284, "low": 5.246, "close": 5.246, "volume": 51.2, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 5.262, "high": 5.287, "low": 5.262, "close": 5.28, "volume": 37.8, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 5.266, "high": 5.33, "low": 5.265, "close": 5.33, "volume": 81.6, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 5.314, "high": 5.322, "low": 5.297, "close": 5.322, "volume": 637.3, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 5.297, "high": 5.386, "low": 5.297, "close": 5.367, "volume": 238.5, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 5.353, "high": 5.353, "low": 5.31, "close": 5.314, "volume": 205.7, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 5.314, "high": 5.314, "low": 5.314, "close": 5.314, "volume": 0.0, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 5.354, "high": 5.358, "low": 5.343, "close": 5.357, "volume": 75.0, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 5.366, "high": 5.427, "low": 5.366, "close": 5.425, "volume": 181.3, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 5.425, "high": 5.425, "low": 5.425, "close": 5.425, "volume": 0.0, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 5.387, "high": 5.387, "low": 5.352, "close": 5.352, "volume": 198.7, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 5.352, "high": 5.352, "low": 5.352, "close": 5.352, "volume": 0.0, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 5.438, "high": 5.446, "low": 5.421, "close": 5.421, "volume": 16.5, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 5.443, "high": 5.501, "low": 5.442, "close": 5.501, "volume": 63.9, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 5.512, "high": 5.564, "low": 5.511, "close": 5.564, "volume": 109.4, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 5.556, "high": 5.556, "low": 5.5, "close": 5.5, "volume": 68.5, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 5.531, "high": 5.531, "low": 5.502, "close": 5.502, "volume": 64.9, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 5.496, "high": 5.496, "low": 5.496, "close": 5.496, "volume": 4.5, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 5.463, "high": 5.516, "low": 5.463, "close": 5.51, "volume": 2396.5, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 5.439, "high": 5.439, "low": 5.417, "close": 5.417, "volume": 27.2, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 5.445, "high": 5.445, "low": 5.416, "close": 5.416, "volume": 26.7, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 5.454, "high": 5.454, "low": 5.402, "close": 5.402, "volume": 13.5, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 5.424, "high": 5.424, "low": 5.424, "close": 5.424, "volume": 0.5, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 5.415, "high": 5.415, "low": 5.405, "close": 5.405, "volume": 15.5, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 4.9, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 5.405, "high": 5.405, "low": 5.401, "close": 5.401, "volume": 4056.2, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 5.401, "high": 5.401, "low": 5.401, "close": 5.401, "volume": 0.0, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 5.425, "high": 5.425, "low": 5.425, "close": 5.425, "volume": 281.8, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 5.437, "high": 5.437, "low": 5.437, "close": 5.437, "volume": 18.4, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 5.415, "high": 5.415, "low": 5.415, "close": 5.415, "volume": 3.4, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 5.433, "high": 5.502, "low": 5.433, "close": 5.456, "volume": 132.1, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 5.456, "high": 5.456, "low": 5.456, "close": 5.456, "volume": 0.0, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 5.491, "high": 5.491, "low": 5.456, "close": 5.456, "volume": 95.4, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 5.477, "high": 5.499, "low": 5.464, "close": 5.476, "volume": 768.8, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 5.486, "high": 5.512, "low": 5.486, "close": 5.486, "volume": 5.9, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 5.492, "high": 5.492, "low": 5.491, "close": 5.491, "volume": 83.0, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 5.491, "high": 5.491, "low": 5.491, "close": 5.491, "volume": 0.0, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 5.529, "high": 5.588, "low": 5.528, "close": 5.588, "volume": 84.6, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 5.535, "high": 5.588, "low": 5.535, "close": 5.588, "volume": 56.3, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 5.596, "high": 5.683, "low": 5.596, "close": 5.683, "volume": 314.7, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 5.687, "high": 5.762, "low": 5.687, "close": 5.722, "volume": 138.0, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 5.704, "high": 5.704, "low": 5.644, "close": 5.692, "volume": 122.4, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 5.724, "high": 5.774, "low": 5.715, "close": 5.75, "volume": 84.3, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 5.746, "high": 5.811, "low": 5.713, "close": 5.811, "volume": 286.5, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 5.812, "high": 5.822, "low": 5.795, "close": 5.795, "volume": 26.5, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 5.79, "high": 5.791, "low": 5.776, "close": 5.776, "volume": 105.9, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 5.738, "high": 5.793, "low": 5.738, "close": 5.793, "volume": 196.6, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 5.771, "high": 5.771, "low": 5.762, "close": 5.769, "volume": 36.8, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 5.754, "high": 5.774, "low": 5.719, "close": 5.751, "volume": 198.2, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 5.771, "high": 5.784, "low": 5.77, "close": 5.77, "volume": 1030.7, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 5.788, "high": 5.806, "low": 5.788, "close": 5.806, "volume": 37.6, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 5.788, "high": 5.812, "low": 5.78, "close": 5.809, "volume": 298.5, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 5.818, "high": 5.828, "low": 5.767, "close": 5.767, "volume": 56.0, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 5.776, "high": 5.818, "low": 5.736, "close": 5.818, "volume": 104.1, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 5.823, "high": 5.841, "low": 5.806, "close": 5.806, "volume": 384.6, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 5.801, "high": 5.845, "low": 5.799, "close": 5.845, "volume": 33.4, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 5.825, "high": 5.825, "low": 5.788, "close": 5.806, "volume": 37.4, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 5.814, "high": 5.814, "low": 5.813, "close": 5.813, "volume": 17.3, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 5.816, "high": 5.831, "low": 5.816, "close": 5.831, "volume": 42.5, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 5.841, "high": 5.864, "low": 5.841, "close": 5.864, "volume": 33.7, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 5.841, "high": 5.841, "low": 5.767, "close": 5.767, "volume": 75.0, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 5.77, "high": 5.795, "low": 5.769, "close": 5.771, "volume": 143.1, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 5.771, "high": 5.794, "low": 5.749, "close": 5.794, "volume": 199.8, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 5.771, "high": 5.771, "low": 5.771, "close": 5.771, "volume": 0.7, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 5.788, "high": 5.841, "low": 5.784, "close": 5.806, "volume": 107.5, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 5.842, "high": 5.894, "low": 5.842, "close": 5.894, "volume": 87.8, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 5.877, "high": 5.917, "low": 5.872, "close": 5.917, "volume": 179.4, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 5.918, "high": 5.918, "low": 5.736, "close": 5.768, "volume": 173.3, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 5.77, "high": 5.788, "low": 5.77, "close": 5.788, "volume": 22.2, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 5.771, "high": 5.806, "low": 5.771, "close": 5.806, "volume": 55.4, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 5.812, "high": 5.812, "low": 5.788, "close": 5.806, "volume": 17.8, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 5.823, "high": 5.859, "low": 5.822, "close": 5.841, "volume": 48.0, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 5.842, "high": 5.884, "low": 5.833, "close": 5.857, "volume": 71.3, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 5.85, "high": 5.85, "low": 5.823, "close": 5.823, "volume": 26.4, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 5.814, "high": 5.816, "low": 5.803, "close": 5.803, "volume": 269.4, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 5.821, "high": 5.821, "low": 5.796, "close": 5.796, "volume": 26.6, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 5.788, "high": 5.806, "low": 5.767, "close": 5.793, "volume": 42.0, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 5.782, "high": 5.782, "low": 5.749, "close": 5.766, "volume": 41.2, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 5.771, "high": 5.774, "low": 5.767, "close": 5.768, "volume": 56.5, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 5.778, "high": 5.778, "low": 5.778, "close": 5.778, "volume": 0.3, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 5.788, "high": 5.823, "low": 5.788, "close": 5.823, "volume": 65.8, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 5.806, "high": 5.806, "low": 5.776, "close": 5.792, "volume": 148.3, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 5.786, "high": 5.822, "low": 5.786, "close": 5.822, "volume": 103.3, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 5.816, "high": 5.823, "low": 5.788, "close": 5.788, "volume": 21.4, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 5.771, "high": 5.771, "low": 5.709, "close": 5.754, "volume": 52.6, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 5.762, "high": 5.762, "low": 5.697, "close": 5.697, "volume": 81.8, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 5.692, "high": 5.707, "low": 5.674, "close": 5.707, "volume": 38.7, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 5.719, "high": 5.719, "low": 5.702, "close": 5.702, "volume": 1.6, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 5.7, "high": 5.719, "low": 5.684, "close": 5.719, "volume": 11.3, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 5.714, "high": 5.714, "low": 5.684, "close": 5.684, "volume": 306.0, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 5.692, "high": 5.702, "low": 5.633, "close": 5.702, "volume": 37.3, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 5.719, "high": 5.747, "low": 5.684, "close": 5.747, "volume": 39.1, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 5.753, "high": 5.812, "low": 5.753, "close": 5.812, "volume": 83.9, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 5.795, "high": 5.828, "low": 5.771, "close": 5.771, "volume": 64.4, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 5.754, "high": 5.799, "low": 5.736, "close": 5.799, "volume": 362.0, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 5.79, "high": 5.823, "low": 5.79, "close": 5.823, "volume": 18.8, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 5.841, "high": 5.859, "low": 5.806, "close": 5.809, "volume": 104.3, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 5.823, "high": 5.901, "low": 5.823, "close": 5.901, "volume": 78.5, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 5.861, "high": 5.981, "low": 5.861, "close": 5.912, "volume": 706.8, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 5.964, "high": 5.964, "low": 5.912, "close": 5.917, "volume": 140.2, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 5.92, "high": 5.929, "low": 5.823, "close": 5.823, "volume": 3555.8, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 5.832, "high": 5.901, "low": 5.796, "close": 5.891, "volume": 191.8, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 5.901, "high": 5.977, "low": 5.901, "close": 5.946, "volume": 104.0, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 5.929, "high": 5.963, "low": 5.923, "close": 5.963, "volume": 6.9, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 5.946, "high": 5.946, "low": 5.912, "close": 5.929, "volume": 2.8, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 5.932, "high": 5.962, "low": 5.91, "close": 5.912, "volume": 547.4, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 5.934, "high": 5.934, "low": 5.894, "close": 5.894, "volume": 18.3, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 5.902, "high": 5.902, "low": 5.851, "close": 5.894, "volume": 41.1, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 5.912, "high": 5.929, "low": 5.894, "close": 5.894, "volume": 2.8, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 5.912, "high": 5.932, "low": 5.859, "close": 5.859, "volume": 25.8, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 5.856, "high": 5.859, "low": 5.828, "close": 5.841, "volume": 193.5, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 5.876, "high": 5.929, "low": 5.868, "close": 5.929, "volume": 4.9, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 5.932, "high": 5.932, "low": 5.909, "close": 5.912, "volume": 47.3, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 5.929, "high": 5.93, "low": 5.876, "close": 5.93, "volume": 588.1, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 5.912, "high": 6.009, "low": 5.864, "close": 6.009, "volume": 688.0, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 5.998, "high": 6.044, "low": 5.957, "close": 6.035, "volume": 193.7, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 6.052, "high": 6.223, "low": 6.052, "close": 6.132, "volume": 1774.5, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 6.102, "high": 6.102, "low": 5.995, "close": 6.017, "volume": 299.2, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 6.017, "high": 6.085, "low": 6.017, "close": 6.017, "volume": 158.5, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 6.025, "high": 6.041, "low": 6.022, "close": 6.022, "volume": 188.9, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 6.042, "high": 6.053, "low": 5.999, "close": 6.015, "volume": 155.5, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 5.981, "high": 5.999, "low": 5.964, "close": 5.981, "volume": 58.1, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 5.999, "high": 6.007, "low": 5.981, "close": 5.981, "volume": 15.4, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 5.975, "high": 6.017, "low": 5.944, "close": 6.017, "volume": 397.5, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 6.003, "high": 6.023, "low": 5.963, "close": 5.963, "volume": 212.7, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 5.946, "high": 5.999, "low": 5.931, "close": 5.999, "volume": 65.2, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 5.981, "high": 5.981, "low": 5.912, "close": 5.912, "volume": 197.6, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 5.926, "high": 5.953, "low": 5.926, "close": 5.944, "volume": 22.8, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 5.953, "high": 5.953, "low": 5.926, "close": 5.926, "volume": 243.6, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 5.946, "high": 5.971, "low": 5.929, "close": 5.971, "volume": 130.6, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 5.971, "high": 5.993, "low": 5.971, "close": 5.986, "volume": 131.6, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 5.999, "high": 6.003, "low": 5.963, "close": 5.963, "volume": 26.4, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 5.946, "high": 5.981, "low": 5.946, "close": 5.981, "volume": 2.1, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 5.963, "high": 5.963, "low": 5.916, "close": 5.916, "volume": 51.2, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 5.916, "high": 5.916, "low": 5.905, "close": 5.905, "volume": 10.1, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 5.901, "high": 5.901, "low": 5.828, "close": 5.85, "volume": 124.0, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 5.859, "high": 5.876, "low": 5.828, "close": 5.876, "volume": 19.4, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 5.894, "high": 5.923, "low": 5.894, "close": 5.894, "volume": 24.9, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 5.894, "high": 5.894, "low": 5.806, "close": 5.806, "volume": 70.0, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 5.803, "high": 5.803, "low": 5.515, "close": 5.599, "volume": 908.3, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 5.587, "high": 5.616, "low": 5.532, "close": 5.566, "volume": 57.4, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 5.561, "high": 5.561, "low": 5.482, "close": 5.499, "volume": 101.2, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 5.515, "high": 5.532, "low": 5.433, "close": 5.449, "volume": 38.9, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 5.433, "high": 5.466, "low": 5.4, "close": 5.4, "volume": 51.7, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 5.433, "high": 5.433, "low": 5.37, "close": 5.4, "volume": 86.6, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 5.433, "high": 5.451, "low": 5.368, "close": 5.368, "volume": 33.4, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 5.367, "high": 5.421, "low": 5.351, "close": 5.421, "volume": 373.3, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 5.4, "high": 5.404, "low": 5.367, "close": 5.367, "volume": 2326.5, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 5.384, "high": 5.433, "low": 5.384, "close": 5.428, "volume": 22.8, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 5.416, "high": 5.416, "low": 5.335, "close": 5.335, "volume": 35.1, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 5.367, "high": 5.39, "low": 5.335, "close": 5.335, "volume": 6.6, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 5.325, "high": 5.325, "low": 5.25, "close": 5.281, "volume": 2532.2, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 5.287, "high": 5.303, "low": 5.232, "close": 5.232, "volume": 100.7, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 5.233, "high": 5.259, "low": 5.198, "close": 5.198, "volume": 310.0, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 5.227, "high": 5.227, "low": 5.084, "close": 5.084, "volume": 1494.1, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 5.108, "high": 5.176, "low": 5.108, "close": 5.176, "volume": 38.4, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 5.172, "high": 5.241, "low": 5.172, "close": 5.208, "volume": 54.3, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 5.206, "high": 5.209, "low": 5.161, "close": 5.161, "volume": 39.5, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 5.176, "high": 5.192, "low": 5.176, "close": 5.181, "volume": 20.6, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 5.176, "high": 5.176, "low": 5.13, "close": 5.145, "volume": 78.6, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 5.16, "high": 5.161, "low": 5.099, "close": 5.099, "volume": 43.6, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 5.145, "high": 5.145, "low": 5.128, "close": 5.128, "volume": 7.1, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 5.145, "high": 5.192, "low": 5.145, "close": 5.161, "volume": 20.4, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 5.176, "high": 5.192, "low": 5.114, "close": 5.132, "volume": 118.1, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 5.114, "high": 5.134, "low": 5.058, "close": 5.058, "volume": 45.3, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 5.053, "high": 5.062, "low": 4.873, "close": 5.038, "volume": 1796.7, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 5.05, "high": 5.154, "low": 5.034, "close": 5.034, "volume": 118.7, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 5.053, "high": 5.099, "low": 5.053, "close": 5.084, "volume": 14.5, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 5.068, "high": 5.084, "low": 5.053, "close": 5.084, "volume": 44.0, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 5.083, "high": 5.093, "low": 5.038, "close": 5.091, "volume": 240.6, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 5.09, "high": 5.161, "low": 5.076, "close": 5.145, "volume": 46.8, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 5.157, "high": 5.178, "low": 5.15, "close": 5.161, "volume": 75.6, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 5.145, "high": 5.176, "low": 5.131, "close": 5.176, "volume": 106.7, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 5.192, "high": 5.215, "low": 5.176, "close": 5.176, "volume": 32.5, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 5.161, "high": 5.161, "low": 5.099, "close": 5.161, "volume": 31.7, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 5.145, "high": 5.145, "low": 5.099, "close": 5.099, "volume": 3.3, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 5.089, "high": 5.114, "low": 5.084, "close": 5.114, "volume": 7.5, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 5.099, "high": 5.099, "low": 5.084, "close": 5.084, "volume": 1.8, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 5.099, "high": 5.102, "low": 5.062, "close": 5.062, "volume": 12.0, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 5.062, "high": 5.062, "low": 4.959, "close": 4.959, "volume": 158.0, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 4.978, "high": 5.053, "low": 4.965, "close": 5.038, "volume": 81.9, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 5.053, "high": 5.053, "low": 5.038, "close": 5.038, "volume": 46.2, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 5.023, "high": 5.023, "low": 4.949, "close": 4.977, "volume": 10.5, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 4.992, "high": 5.023, "low": 4.989, "close": 4.989, "volume": 33.1, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 4.992, "high": 5.007, "low": 4.962, "close": 4.962, "volume": 15.2, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 4.98, "high": 4.992, "low": 4.858, "close": 4.858, "volume": 219.3, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 4.858, "high": 4.947, "low": 4.844, "close": 4.932, "volume": 95.5, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 4.938, "high": 5.13, "low": 4.938, "close": 5.107, "volume": 278.3, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 5.082, "high": 5.118, "low": 5.038, "close": 5.084, "volume": 339.4, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 5.072, "high": 5.072, "low": 4.947, "close": 4.984, "volume": 111.0, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 4.987, "high": 5.023, "low": 4.967, "close": 5.007, "volume": 42.9, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 5.009, "high": 5.023, "low": 4.932, "close": 4.932, "volume": 37.6, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 4.944, "high": 4.95, "low": 4.869, "close": 4.949, "volume": 91.7, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 4.945, "high": 4.982, "low": 4.942, "close": 4.942, "volume": 18.2, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 4.932, "high": 5.003, "low": 4.932, "close": 5.003, "volume": 24.5, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 4.977, "high": 4.988, "low": 4.961, "close": 4.988, "volume": 67.7, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 4.992, "high": 5.013, "low": 4.985, "close": 5.007, "volume": 103.0, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 5.016, "high": 5.038, "low": 4.992, "close": 5.038, "volume": 24.7, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 5.05, "high": 5.068, "low": 5.05, "close": 5.053, "volume": 169.2, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 5.053, "high": 5.064, "low": 5.038, "close": 5.064, "volume": 3646.5, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 5.046, "high": 5.068, "low": 5.038, "close": 5.044, "volume": 289.0, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 5.04, "high": 5.085, "low": 5.023, "close": 5.053, "volume": 237.1, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 5.068, "high": 5.1, "low": 5.068, "close": 5.1, "volume": 21.7, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 5.114, "high": 5.145, "low": 5.084, "close": 5.13, "volume": 41.8, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 5.114, "high": 5.13, "low": 5.099, "close": 5.099, "volume": 3.5, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 5.114, "high": 5.145, "low": 5.099, "close": 5.13, "volume": 14.2, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 5.114, "high": 5.13, "low": 5.099, "close": 5.13, "volume": 12.0, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 5.133, "high": 5.133, "low": 5.084, "close": 5.099, "volume": 34.6, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 5.084, "high": 5.084, "low": 5.068, "close": 5.084, "volume": 3799.4, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 5.084, "high": 5.11, "low": 4.892, "close": 5.004, "volume": 652.0, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 4.996, "high": 5.073, "low": 4.992, "close": 5.024, "volume": 51.9, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 4.992, "high": 5.042, "low": 4.91, "close": 5.042, "volume": 1116.4, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 5.007, "high": 5.008, "low": 4.962, "close": 4.977, "volume": 211.0, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 4.976, "high": 5.128, "low": 4.963, "close": 5.128, "volume": 78.5, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 5.11, "high": 5.122, "low": 5.068, "close": 5.068, "volume": 132.4, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 5.053, "high": 5.084, "low": 5.053, "close": 5.068, "volume": 33.1, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 5.084, "high": 5.084, "low": 5.038, "close": 5.053, "volume": 4.5, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 5.068, "high": 5.084, "low": 5.068, "close": 5.075, "volume": 51.1, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 5.068, "high": 5.084, "low": 5.068, "close": 5.084, "volume": 1.8, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 0.9, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 5.084, "high": 5.099, "low": 5.068, "close": 5.099, "volume": 14.7, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 5.084, "high": 5.084, "low": 5.053, "close": 5.053, "volume": 2.0, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 5.068, "high": 5.068, "low": 5.047, "close": 5.053, "volume": 3.4, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 5.045, "high": 5.045, "low": 5.038, "close": 5.038, "volume": 19.6, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 5.053, "high": 5.053, "low": 5.019, "close": 5.019, "volume": 7.0, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 5.038, "high": 5.053, "low": 5.038, "close": 5.053, "volume": 1.8, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 5.068, "high": 5.07, "low": 5.053, "close": 5.053, "volume": 19.3, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 5.04, "high": 5.04, "low": 5.03, "close": 5.03, "volume": 26.3, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 5.053, "high": 5.061, "low": 5.0, "close": 5.018, "volume": 210.0, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 5.006, "high": 5.023, "low": 5.004, "close": 5.007, "volume": 71.0, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 5.023, "high": 5.053, "low": 5.023, "close": 5.053, "volume": 12.8, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 5.068, "high": 5.069, "low": 5.068, "close": 5.069, "volume": 100.2, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 5.063, "high": 5.063, "low": 5.053, "close": 5.053, "volume": 1.4, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 5.038, "high": 5.038, "low": 5.023, "close": 5.023, "volume": 1.8, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 5.007, "high": 5.038, "low": 5.007, "close": 5.038, "volume": 2.7, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 5.04, "high": 5.04, "low": 5.019, "close": 5.019, "volume": 31.6, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 5.038, "high": 5.038, "low": 5.038, "close": 5.038, "volume": 0.9, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 5.038, "high": 5.038, "low": 5.023, "close": 5.023, "volume": 27.4, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 5.032, "high": 5.032, "low": 5.032, "close": 5.032, "volume": 3.9, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 5.007, "high": 5.013, "low": 5.007, "close": 5.013, "volume": 292.2, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 5.013, "high": 5.111, "low": 5.013, "close": 5.111, "volume": 375.1, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 5.114, "high": 5.158, "low": 5.114, "close": 5.158, "volume": 92.2, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 5.142, "high": 5.161, "low": 5.084, "close": 5.084, "volume": 34.9, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 5.099, "high": 5.099, "low": 5.084, "close": 5.084, "volume": 4.8, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 5.068, "high": 5.069, "low": 5.068, "close": 5.068, "volume": 75.7, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 5.071, "high": 5.099, "low": 5.06, "close": 5.099, "volume": 19.2, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 5.084, "high": 5.084, "low": 5.077, "close": 5.077, "volume": 2.9, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 5.099, "high": 5.106, "low": 5.07, "close": 5.099, "volume": 5.4, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 5.114, "high": 5.116, "low": 5.114, "close": 5.116, "volume": 10.6, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 0.9, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 5.087, "high": 5.087, "low": 5.068, "close": 5.068, "volume": 12.6, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 5.053, "high": 5.053, "low": 5.043, "close": 5.043, "volume": 8.5, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 5.068, "high": 5.068, "low": 5.007, "close": 5.007, "volume": 30.9, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 5.023, "high": 5.023, "low": 4.983, "close": 4.986, "volume": 64.3, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 4.99, "high": 4.992, "low": 4.966, "close": 4.992, "volume": 55.6, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 5.007, "high": 5.023, "low": 5.004, "close": 5.023, "volume": 133.1, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 5.007, "high": 5.038, "low": 5.007, "close": 5.023, "volume": 3.6, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 5.038, "high": 5.044, "low": 5.038, "close": 5.044, "volume": 1.2, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 5.053, "high": 5.053, "low": 5.023, "close": 5.023, "volume": 2.7, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 5.038, "high": 5.081, "low": 5.038, "close": 5.068, "volume": 11.9, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 5.084, "high": 5.084, "low": 5.053, "close": 5.053, "volume": 4.5, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 5.061, "high": 5.068, "low": 5.038, "close": 5.053, "volume": 24.5, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 5.068, "high": 5.077, "low": 5.038, "close": 5.038, "volume": 39.1, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 5.023, "high": 5.023, "low": 5.023, "close": 5.023, "volume": 0.9, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 5.026, "high": 5.026, "low": 4.992, "close": 4.992, "volume": 43.3, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 4.977, "high": 4.992, "low": 4.966, "close": 4.966, "volume": 16.3, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 4.962, "high": 4.962, "low": 4.917, "close": 4.932, "volume": 423.7, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 4.947, "high": 4.962, "low": 4.947, "close": 4.958, "volume": 53.8, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 4.974, "high": 5.084, "low": 4.974, "close": 5.078, "volume": 43.8, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 5.038, "high": 5.038, "low": 4.95, "close": 4.95, "volume": 176.3, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 4.95, "high": 4.95, "low": 4.87, "close": 4.87, "volume": 106.1, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 4.9, "high": 4.9, "low": 4.785, "close": 4.809, "volume": 314.0, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 4.829, "high": 4.888, "low": 4.824, "close": 4.858, "volume": 7.3, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 4.844, "high": 4.844, "low": 4.786, "close": 4.786, "volume": 5.5, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 4.776, "high": 4.776, "low": 4.664, "close": 4.664, "volume": 1342.5, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 4.686, "high": 4.742, "low": 4.686, "close": 4.714, "volume": 6.6, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 4.724, "high": 4.725, "low": 4.627, "close": 4.643, "volume": 56.5, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 4.657, "high": 4.657, "low": 4.578, "close": 4.605, "volume": 316.2, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 4.601, "high": 4.601, "low": 4.546, "close": 4.546, "volume": 71.4, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 4.544, "high": 4.544, "low": 4.478, "close": 4.478, "volume": 218.7, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 4.462, "high": 4.532, "low": 4.46, "close": 4.492, "volume": 74.5, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 4.492, "high": 4.585, "low": 4.492, "close": 4.519, "volume": 66.0, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 4.532, "high": 4.636, "low": 4.425, "close": 4.621, "volume": 6669.8, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 4.638, "high": 4.686, "low": 4.615, "close": 4.671, "volume": 54.8, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 4.629, "high": 4.639, "low": 4.558, "close": 4.558, "volume": 164.0, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 4.551, "high": 4.588, "low": 4.546, "close": 4.546, "volume": 28.1, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 4.574, "high": 4.587, "low": 4.466, "close": 4.563, "volume": 271.5, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 4.519, "high": 4.574, "low": 4.519, "close": 4.574, "volume": 7.8, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 4.557, "high": 4.733, "low": 4.519, "close": 4.686, "volume": 361.3, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 4.691, "high": 4.725, "low": 4.657, "close": 4.725, "volume": 2.4, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 4.742, "high": 4.78, "low": 4.742, "close": 4.771, "volume": 29.0, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 4.739, "high": 4.758, "low": 4.739, "close": 4.757, "volume": 44.1, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 4.742, "high": 4.742, "low": 4.714, "close": 4.724, "volume": 131.5, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 4.728, "high": 4.771, "low": 4.728, "close": 4.732, "volume": 653.4, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 4.742, "high": 4.786, "low": 4.742, "close": 4.757, "volume": 4.5, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 4.771, "high": 4.786, "low": 4.771, "close": 4.771, "volume": 2.7, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 4.786, "high": 4.804, "low": 4.771, "close": 4.804, "volume": 118.2, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 4.815, "high": 4.829, "low": 4.786, "close": 4.786, "volume": 13.6, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 4.771, "high": 4.815, "low": 4.771, "close": 4.792, "volume": 24.4, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 4.792, "high": 4.792, "low": 4.792, "close": 4.792, "volume": 0.0, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 4.829, "high": 4.858, "low": 4.829, "close": 4.839, "volume": 255.8, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 4.858, "high": 4.949, "low": 4.841, "close": 4.949, "volume": 146.7, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 4.917, "high": 4.919, "low": 4.902, "close": 4.919, "volume": 243.0, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 4.888, "high": 4.888, "low": 4.888, "close": 4.888, "volume": 0.9, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 4.891, "high": 4.892, "low": 4.858, "close": 4.878, "volume": 73.0, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 4.87, "high": 4.962, "low": 4.87, "close": 4.932, "volume": 7.2, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 4.917, "high": 4.997, "low": 4.917, "close": 4.932, "volume": 66.7, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.9, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 4.917, "high": 4.93, "low": 4.903, "close": 4.93, "volume": 1675.2, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 4.93, "high": 4.977, "low": 4.93, "close": 4.977, "volume": 4950.2, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 4.992, "high": 5.003, "low": 4.992, "close": 5.003, "volume": 2.0, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 4.986, "high": 5.003, "low": 4.986, "close": 5.003, "volume": 10.4, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 4.98, "high": 5.02, "low": 4.962, "close": 5.02, "volume": 256.7, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 5.02, "high": 5.023, "low": 5.007, "close": 5.007, "volume": 188.0, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 5.023, "high": 5.038, "low": 5.023, "close": 5.038, "volume": 197.5, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 5.038, "high": 5.038, "low": 5.038, "close": 5.038, "volume": 0.0, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 5.051, "high": 5.096, "low": 5.038, "close": 5.038, "volume": 1388.4, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 5.023, "high": 5.053, "low": 5.01, "close": 5.032, "volume": 111.0, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 5.053, "high": 5.053, "low": 4.959, "close": 4.977, "volume": 79.9, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 4.962, "high": 4.992, "low": 4.962, "close": 4.992, "volume": 40.4, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 5.007, "high": 5.007, "low": 4.977, "close": 4.992, "volume": 3.6, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 4.977, "high": 4.992, "low": 4.962, "close": 4.986, "volume": 10.9, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 4.977, "high": 4.992, "low": 4.962, "close": 4.992, "volume": 157.4, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 5.007, "high": 5.038, "low": 5.007, "close": 5.023, "volume": 3.6, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 5.007, "high": 5.023, "low": 4.992, "close": 4.992, "volume": 2.7, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 4.977, "high": 4.977, "low": 4.903, "close": 4.903, "volume": 106.3, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 4.917, "high": 4.94, "low": 4.917, "close": 4.94, "volume": 73.3, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 4.907, "high": 4.907, "low": 4.873, "close": 4.903, "volume": 23.7, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 4.902, "high": 4.902, "low": 4.868, "close": 4.888, "volume": 18.2, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 4.89, "high": 5.158, "low": 4.89, "close": 5.158, "volume": 264.7, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 5.161, "high": 5.192, "low": 5.128, "close": 5.176, "volume": 78.0, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 5.192, "high": 5.263, "low": 5.192, "close": 5.255, "volume": 113.4, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 5.255, "high": 5.303, "low": 5.224, "close": 5.224, "volume": 1164.4, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 5.208, "high": 5.224, "low": 5.161, "close": 5.161, "volume": 61.2, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 5.176, "high": 5.255, "low": 5.176, "close": 5.255, "volume": 7.7, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 5.255, "high": 5.287, "low": 5.255, "close": 5.287, "volume": 45.1, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 5.296, "high": 5.33, "low": 5.271, "close": 5.271, "volume": 1058.1, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 5.281, "high": 5.294, "low": 5.255, "close": 5.294, "volume": 28.3, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 5.271, "high": 5.314, "low": 5.27, "close": 5.314, "volume": 21.5, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 5.319, "high": 5.333, "low": 5.301, "close": 5.321, "volume": 33.7, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 5.335, "high": 5.336, "low": 5.197, "close": 5.224, "volume": 1299.7, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 5.214, "high": 5.255, "low": 5.214, "close": 5.255, "volume": 200.9, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 5.239, "high": 5.239, "low": 5.206, "close": 5.206, "volume": 23.0, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 5.206, "high": 5.206, "low": 5.169, "close": 5.192, "volume": 217.4, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 5.194, "high": 5.195, "low": 5.194, "close": 5.195, "volume": 130.0, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 5.186, "high": 5.192, "low": 5.176, "close": 5.188, "volume": 183.3, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 5.176, "high": 5.216, "low": 5.176, "close": 5.216, "volume": 2.8, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 5.224, "high": 5.224, "low": 5.207, "close": 5.217, "volume": 8.1, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 5.224, "high": 5.224, "low": 5.093, "close": 5.093, "volume": 71.3, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 5.114, "high": 5.145, "low": 5.109, "close": 5.145, "volume": 41.8, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 5.13, "high": 5.145, "low": 5.13, "close": 5.145, "volume": 1.6, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 5.13, "high": 5.218, "low": 5.13, "close": 5.218, "volume": 30.3, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 5.211, "high": 5.33, "low": 5.211, "close": 5.33, "volume": 324.2, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 5.33, "high": 5.351, "low": 5.25, "close": 5.29, "volume": 295.4, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 5.287, "high": 5.303, "low": 5.134, "close": 5.182, "volume": 232.0, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 5.172, "high": 5.271, "low": 5.172, "close": 5.271, "volume": 68.7, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 5.284, "high": 5.319, "low": 5.284, "close": 5.288, "volume": 236.2, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 5.273, "high": 5.303, "low": 5.255, "close": 5.255, "volume": 160.3, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 5.271, "high": 5.273, "low": 5.222, "close": 5.239, "volume": 102.9, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 5.219, "high": 5.255, "low": 5.219, "close": 5.255, "volume": 593.3, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 5.268, "high": 5.277, "low": 5.231, "close": 5.262, "volume": 26.3, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 5.244, "high": 5.244, "low": 5.197, "close": 5.197, "volume": 53.2, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 5.192, "high": 5.192, "low": 5.145, "close": 5.145, "volume": 637.8, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 5.161, "high": 5.161, "low": 5.13, "close": 5.158, "volume": 34.3, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 5.176, "high": 5.192, "low": 5.176, "close": 5.176, "volume": 2.4, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 5.192, "high": 5.319, "low": 5.192, "close": 5.314, "volume": 95.0, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 5.33, "high": 5.36, "low": 5.287, "close": 5.293, "volume": 109.6, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 5.291, "high": 5.291, "low": 5.262, "close": 5.265, "volume": 129.5, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 5.256, "high": 5.335, "low": 5.255, "close": 5.335, "volume": 31.1, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 5.351, "high": 5.389, "low": 5.351, "close": 5.382, "volume": 126.8, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 5.394, "high": 5.421, "low": 5.384, "close": 5.384, "volume": 170.0, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 5.4, "high": 5.433, "low": 5.384, "close": 5.401, "volume": 30.0, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 5.416, "high": 5.491, "low": 5.416, "close": 5.491, "volume": 714.6, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 5.499, "high": 5.553, "low": 5.499, "close": 5.538, "volume": 413.1, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 5.532, "high": 5.58, "low": 5.526, "close": 5.532, "volume": 62.0, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 5.568, "high": 5.6, "low": 5.566, "close": 5.582, "volume": 29.7, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 5.599, "high": 5.608, "low": 5.511, "close": 5.511, "volume": 38.4, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 5.524, "high": 5.608, "low": 5.524, "close": 5.582, "volume": 115.6, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 5.582, "high": 5.582, "low": 5.537, "close": 5.565, "volume": 46.7, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 5.582, "high": 5.62, "low": 5.546, "close": 5.575, "volume": 85.4, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 5.575, "high": 5.633, "low": 5.575, "close": 5.616, "volume": 71.3, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 5.599, "high": 5.611, "low": 5.547, "close": 5.566, "volume": 950.6, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 5.549, "high": 5.59, "low": 5.549, "close": 5.566, "volume": 948.9, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 5.582, "high": 5.616, "low": 5.582, "close": 5.599, "volume": 160.1, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 5.616, "high": 5.71, "low": 5.616, "close": 5.71, "volume": 569.1, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 5.683, "high": 5.727, "low": 5.678, "close": 5.702, "volume": 90.6, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 5.719, "high": 5.785, "low": 5.719, "close": 5.759, "volume": 82.7, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 5.766, "high": 5.792, "low": 5.754, "close": 5.756, "volume": 599.3, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 5.771, "high": 5.876, "low": 5.771, "close": 5.871, "volume": 238.4, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 5.859, "high": 5.859, "low": 5.74, "close": 5.74, "volume": 319.4, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 5.738, "high": 5.767, "low": 5.697, "close": 5.697, "volume": 328.9, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 5.693, "high": 5.707, "low": 5.584, "close": 5.594, "volume": 712.4, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 5.616, "high": 5.627, "low": 5.543, "close": 5.554, "volume": 53.0, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 5.582, "high": 5.587, "low": 5.378, "close": 5.378, "volume": 229.3, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 5.399, "high": 5.482, "low": 5.399, "close": 5.466, "volume": 159.5, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 5.466, "high": 5.47, "low": 5.398, "close": 5.415, "volume": 55.4, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 5.384, "high": 5.433, "low": 5.335, "close": 5.433, "volume": 248.0, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 5.419, "high": 5.419, "low": 5.367, "close": 5.4, "volume": 58.2, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 5.416, "high": 5.416, "low": 5.367, "close": 5.405, "volume": 36.1, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 5.4, "high": 5.515, "low": 5.384, "close": 5.514, "volume": 83.4, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 5.517, "high": 5.541, "low": 5.433, "close": 5.449, "volume": 36.0, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 5.433, "high": 5.499, "low": 5.416, "close": 5.499, "volume": 244.6, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 5.491, "high": 5.491, "low": 5.433, "close": 5.446, "volume": 22.4, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 5.418, "high": 5.49, "low": 5.4, "close": 5.449, "volume": 139.2, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 5.433, "high": 5.466, "low": 5.348, "close": 5.348, "volume": 185.0, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 5.367, "high": 5.385, "low": 5.351, "close": 5.351, "volume": 214.7, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 5.353, "high": 5.37, "low": 5.319, "close": 5.319, "volume": 36.3, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 5.335, "high": 5.396, "low": 5.335, "close": 5.396, "volume": 408.2, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 5.4, "high": 5.4, "low": 5.319, "close": 5.32, "volume": 64.3, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 5.335, "high": 5.368, "low": 5.332, "close": 5.332, "volume": 510.8, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 5.319, "high": 5.374, "low": 5.319, "close": 5.368, "volume": 7.0, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 5.365, "high": 5.466, "low": 5.365, "close": 5.466, "volume": 234.1, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 5.433, "high": 5.573, "low": 5.431, "close": 5.549, "volume": 192.1, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 5.566, "high": 5.65, "low": 5.566, "close": 5.616, "volume": 304.7, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 5.599, "high": 5.61, "low": 5.565, "close": 5.565, "volume": 92.1, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 5.549, "high": 5.549, "low": 5.448, "close": 5.494, "volume": 92.8, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 5.461, "high": 5.461, "low": 5.378, "close": 5.402, "volume": 79.0, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 5.384, "high": 5.384, "low": 5.319, "close": 5.351, "volume": 303.9, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 5.335, "high": 5.351, "low": 5.319, "close": 5.319, "volume": 25.0, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 5.335, "high": 5.335, "low": 5.261, "close": 5.303, "volume": 103.1, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 5.271, "high": 5.271, "low": 5.082, "close": 5.114, "volume": 165.4, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 5.082, "high": 5.145, "low": 5.007, "close": 5.145, "volume": 1251.2, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 5.128, "high": 5.145, "low": 5.068, "close": 5.084, "volume": 12.5, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 5.089, "high": 5.089, "low": 4.962, "close": 4.962, "volume": 1414.1, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 4.992, "high": 5.14, "low": 4.992, "close": 5.14, "volume": 84.9, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 5.119, "high": 5.257, "low": 5.119, "close": 5.257, "volume": 167.6, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 5.246, "high": 5.435, "low": 5.229, "close": 5.434, "volume": 635.0, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 5.446, "high": 5.515, "low": 5.416, "close": 5.416, "volume": 485.4, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 5.4, "high": 5.433, "low": 5.383, "close": 5.383, "volume": 32.1, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 5.378, "high": 5.433, "low": 5.348, "close": 5.433, "volume": 55.3, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 5.449, "high": 5.465, "low": 5.4, "close": 5.433, "volume": 36.5, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 5.411, "high": 5.422, "low": 5.4, "close": 5.4, "volume": 3.8, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 5.433, "high": 5.449, "low": 5.36, "close": 5.36, "volume": 218.3, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 5.351, "high": 5.384, "low": 5.123, "close": 5.123, "volume": 645.8, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 5.12, "high": 5.221, "low": 4.935, "close": 5.081, "volume": 2020.4, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 5.048, "high": 5.068, "low": 4.9, "close": 5.023, "volume": 366.3, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 4.962, "high": 4.977, "low": 4.766, "close": 4.766, "volume": 3713.4, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 4.813, "high": 4.847, "low": 4.765, "close": 4.765, "volume": 95.8, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 4.802, "high": 5.0, "low": 4.802, "close": 4.964, "volume": 350.6, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 4.947, "high": 5.021, "low": 4.932, "close": 4.981, "volume": 42.3, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 4.962, "high": 5.063, "low": 4.947, "close": 5.037, "volume": 59.2, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 5.038, "high": 5.081, "low": 4.986, "close": 5.023, "volume": 365.8, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 5.038, "high": 5.351, "low": 5.023, "close": 5.276, "volume": 342.2, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 5.323, "high": 5.625, "low": 5.282, "close": 5.455, "volume": 1823.8, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 5.435, "high": 5.598, "low": 5.435, "close": 5.489, "volume": 193.2, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 5.52, "high": 5.525, "low": 5.405, "close": 5.405, "volume": 285.0, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 5.421, "high": 5.44, "low": 5.384, "close": 5.384, "volume": 10.3, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 5.378, "high": 5.378, "low": 5.373, "close": 5.373, "volume": 20.8, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 5.415, "high": 5.435, "low": 5.224, "close": 5.224, "volume": 368.0, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 5.296, "high": 5.364, "low": 5.295, "close": 5.316, "volume": 45.5, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 5.377, "high": 5.458, "low": 5.377, "close": 5.458, "volume": 128.5, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 5.459, "high": 5.459, "low": 5.31, "close": 5.347, "volume": 1607.1, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 5.317, "high": 5.317, "low": 5.189, "close": 5.285, "volume": 278.7, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 5.285, "high": 5.285, "low": 4.91, "close": 4.999, "volume": 2144.7, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 5.028, "high": 5.163, "low": 5.028, "close": 5.163, "volume": 480.2, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 5.113, "high": 5.113, "low": 5.113, "close": 5.113, "volume": 4.1, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 5.109, "high": 5.109, "low": 5.109, "close": 5.109, "volume": 8.1, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 5.118, "high": 5.124, "low": 5.118, "close": 5.124, "volume": 16.7, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 5.043, "high": 5.178, "low": 5.003, "close": 5.178, "volume": 154.1, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 5.186, "high": 5.186, "low": 5.092, "close": 5.092, "volume": 45.4, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 5.062, "high": 5.091, "low": 4.997, "close": 4.997, "volume": 59.5, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 5.013, "high": 5.042, "low": 4.938, "close": 5.004, "volume": 234.6, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 4.963, "high": 4.987, "low": 4.928, "close": 4.987, "volume": 18.1, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 4.956, "high": 4.985, "low": 4.956, "close": 4.985, "volume": 0.7, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 4.976, "high": 4.976, "low": 4.891, "close": 4.935, "volume": 758.1, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 4.967, "high": 4.979, "low": 4.967, "close": 4.979, "volume": 35.0, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 4.969, "high": 4.969, "low": 4.92, "close": 4.92, "volume": 67.4, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 4.945, "high": 5.023, "low": 4.945, "close": 5.016, "volume": 73.1, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 4.998, "high": 5.034, "low": 4.987, "close": 5.013, "volume": 102.1, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 5.003, "high": 5.003, "low": 4.977, "close": 4.977, "volume": 367.4, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 5.04, "high": 5.14, "low": 5.04, "close": 5.123, "volume": 1308.7, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 5.116, "high": 5.116, "low": 5.088, "close": 5.09, "volume": 49.9, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 5.133, "high": 5.184, "low": 5.116, "close": 5.116, "volume": 73.0, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 5.119, "high": 5.157, "low": 5.106, "close": 5.126, "volume": 16.7, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 5.149, "high": 5.15, "low": 5.1, "close": 5.1, "volume": 459.6, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 5.103, "high": 5.11, "low": 5.08, "close": 5.11, "volume": 61.6, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 5.12, "high": 5.214, "low": 5.12, "close": 5.214, "volume": 18.9, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 5.176, "high": 5.336, "low": 5.171, "close": 5.303, "volume": 548.3, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 5.33, "high": 5.33, "low": 5.318, "close": 5.318, "volume": 1035.6, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 5.217, "high": 5.217, "low": 5.196, "close": 5.196, "volume": 1032.3, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 5.189, "high": 5.25, "low": 5.177, "close": 5.201, "volume": 48.7, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 5.218, "high": 5.218, "low": 5.218, "close": 5.218, "volume": 20.3, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 5.242, "high": 5.308, "low": 5.242, "close": 5.297, "volume": 90.2, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 5.278, "high": 5.278, "low": 5.261, "close": 5.261, "volume": 85.0, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 5.27, "high": 5.27, "low": 5.27, "close": 5.27, "volume": 12.4, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 5.27, "high": 5.27, "low": 5.27, "close": 5.27, "volume": 0.0, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 5.27, "high": 5.27, "low": 5.27, "close": 5.27, "volume": 0.0, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 39.7, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 5.189, "high": 5.189, "low": 5.189, "close": 5.189, "volume": 5.1, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 5.24, "high": 5.24, "low": 5.199, "close": 5.199, "volume": 44.9, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 5.199, "high": 5.199, "low": 5.199, "close": 5.199, "volume": 0.0, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 5.186, "high": 5.293, "low": 5.166, "close": 5.166, "volume": 33.2, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 5.139, "high": 5.139, "low": 5.111, "close": 5.111, "volume": 63.9, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 35.5, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 0.0, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 0.0, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 0.0, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 0.0, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 5.1, "high": 5.1, "low": 5.089, "close": 5.089, "volume": 9.3, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 1.8, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 5.184, "high": 5.184, "low": 5.184, "close": 5.184, "volume": 34.6, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 5.206, "high": 5.252, "low": 5.206, "close": 5.252, "volume": 735.7, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 5.257, "high": 5.269, "low": 5.203, "close": 5.214, "volume": 229.4, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 130.0, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 5.185, "high": 5.185, "low": 5.184, "close": 5.184, "volume": 61.9, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 5.139, "high": 5.139, "low": 5.134, "close": 5.134, "volume": 19.4, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 5.179, "high": 5.224, "low": 5.107, "close": 5.107, "volume": 122.4, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 5.1, "high": 5.1, "low": 5.089, "close": 5.089, "volume": 9.3, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 5.062, "high": 5.065, "low": 5.043, "close": 5.043, "volume": 37.4, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 5.046, "high": 5.046, "low": 5.008, "close": 5.008, "volume": 48.0, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 4.987, "high": 4.994, "low": 4.966, "close": 4.994, "volume": 123.7, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 5.009, "high": 5.027, "low": 5.009, "close": 5.027, "volume": 33.5, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 5.0, "high": 5.0, "low": 4.972, "close": 4.985, "volume": 25.8, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 4.985, "high": 4.985, "low": 4.985, "close": 4.985, "volume": 0.0, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 4.985, "high": 4.985, "low": 4.985, "close": 4.985, "volume": 0.0, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 4.98, "high": 5.003, "low": 4.98, "close": 4.999, "volume": 21.3, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 4.963, "high": 4.963, "low": 4.959, "close": 4.959, "volume": 22.3, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 4.981, "high": 4.981, "low": 4.933, "close": 4.933, "volume": 32.6, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 4.939, "high": 4.939, "low": 4.91, "close": 4.91, "volume": 21.9, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 4.935, "high": 4.936, "low": 4.935, "close": 4.936, "volume": 9.5, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 4.9, "high": 4.9, "low": 4.891, "close": 4.891, "volume": 148.5, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 4.888, "high": 4.968, "low": 4.885, "close": 4.968, "volume": 32.3, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 4.965, "high": 5.1, "low": 4.965, "close": 5.057, "volume": 172.4, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 4.986, "high": 4.99, "low": 4.949, "close": 4.986, "volume": 134.1, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 5.062, "high": 5.122, "low": 5.062, "close": 5.09, "volume": 87.4, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 5.008, "high": 5.026, "low": 4.983, "close": 5.026, "volume": 25.2, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 4.967, "high": 4.967, "low": 4.938, "close": 4.938, "volume": 40.7, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 4.927, "high": 4.927, "low": 4.869, "close": 4.869, "volume": 192.8, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 4.867, "high": 5.039, "low": 4.867, "close": 5.031, "volume": 155.3, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 4.948, "high": 4.949, "low": 4.864, "close": 4.864, "volume": 1012.3, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 4.937, "high": 5.004, "low": 4.937, "close": 4.992, "volume": 50.1, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 4.996, "high": 5.023, "low": 4.976, "close": 5.023, "volume": 63.5, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 4.911, "high": 4.923, "low": 4.885, "close": 4.885, "volume": 196.6, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 4.906, "high": 4.93, "low": 4.876, "close": 4.876, "volume": 129.7, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 4.875, "high": 4.904, "low": 4.864, "close": 4.87, "volume": 56.8, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 4.909, "high": 4.918, "low": 4.881, "close": 4.918, "volume": 20.2, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 4.906, "high": 4.975, "low": 4.895, "close": 4.975, "volume": 46.4, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 4.987, "high": 5.081, "low": 4.987, "close": 5.081, "volume": 105.9, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 5.097, "high": 5.1, "low": 5.024, "close": 5.024, "volume": 60.8, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 5.041, "high": 5.041, "low": 5.031, "close": 5.031, "volume": 6.4, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 5.014, "high": 5.071, "low": 5.013, "close": 5.071, "volume": 278.5, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 5.096, "high": 5.096, "low": 5.091, "close": 5.091, "volume": 30.2, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 5.056, "high": 5.064, "low": 5.056, "close": 5.064, "volume": 40.5, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 0.3, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 5.087, "high": 5.087, "low": 5.07, "close": 5.072, "volume": 109.7, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 1.8, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 5.077, "high": 5.101, "low": 5.077, "close": 5.101, "volume": 17.0, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 5.097, "high": 5.149, "low": 5.066, "close": 5.149, "volume": 89.3, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 5.154, "high": 5.159, "low": 5.152, "close": 5.152, "volume": 47.3, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 5.124, "high": 5.15, "low": 5.122, "close": 5.15, "volume": 897.2, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 5.15, "high": 5.15, "low": 5.15, "close": 5.15, "volume": 0.0, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 5.159, "high": 5.159, "low": 5.115, "close": 5.115, "volume": 10.6, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 5.103, "high": 5.105, "low": 5.013, "close": 5.013, "volume": 61.0, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 5.0, "high": 5.029, "low": 4.983, "close": 5.029, "volume": 77.5, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 5.055, "high": 5.055, "low": 5.036, "close": 5.039, "volume": 43.3, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 4.993, "high": 4.993, "low": 4.963, "close": 4.973, "volume": 67.1, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 4.986, "high": 4.986, "low": 4.938, "close": 4.938, "volume": 31.8, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 4.921, "high": 4.987, "low": 4.911, "close": 4.963, "volume": 263.0, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 4.962, "high": 4.977, "low": 4.962, "close": 4.976, "volume": 56.7, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 5.015, "high": 5.023, "low": 5.012, "close": 5.023, "volume": 25.2, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 4.993, "high": 4.994, "low": 4.95, "close": 4.95, "volume": 1030.4, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 4.911, "high": 4.911, "low": 4.91, "close": 4.91, "volume": 20.7, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 4.9, "high": 4.91, "low": 4.88, "close": 4.91, "volume": 55.8, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 4.9, "high": 4.9, "low": 4.875, "close": 4.893, "volume": 25.6, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 4.898, "high": 4.898, "low": 4.897, "close": 4.897, "volume": 20.6, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 4.897, "high": 4.897, "low": 4.897, "close": 4.897, "volume": 0.0, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 4.941, "high": 4.941, "low": 4.941, "close": 4.941, "volume": 0.3, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 4.941, "high": 4.941, "low": 4.941, "close": 4.941, "volume": 0.0, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 4.941, "high": 4.941, "low": 4.941, "close": 4.941, "volume": 0.0, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.4, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 58.2, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 4.974, "high": 4.974, "low": 4.972, "close": 4.972, "volume": 82.1, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 4.946, "high": 4.946, "low": 4.946, "close": 4.946, "volume": 2.9, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 4.946, "high": 4.946, "low": 4.944, "close": 4.944, "volume": 844.3, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 4.964, "high": 4.964, "low": 4.964, "close": 4.964, "volume": 8.7, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 4.987, "high": 4.987, "low": 4.954, "close": 4.954, "volume": 35.1, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 4.943, "high": 4.943, "low": 4.93, "close": 4.93, "volume": 5.2, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 4.984, "high": 4.984, "low": 4.984, "close": 4.984, "volume": 9.2, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 4.984, "high": 4.984, "low": 4.984, "close": 4.984, "volume": 0.0, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 4.984, "high": 4.984, "low": 4.984, "close": 4.984, "volume": 0.0, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 4.964, "high": 4.991, "low": 4.964, "close": 4.991, "volume": 35.6, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 4.953, "high": 4.953, "low": 4.953, "close": 4.953, "volume": 37.7, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 4.991, "high": 5.023, "low": 4.991, "close": 5.021, "volume": 82.6, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 5.042, "high": 5.097, "low": 5.042, "close": 5.097, "volume": 43.5, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 5.097, "high": 5.097, "low": 5.042, "close": 5.067, "volume": 207.2, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 5.059, "high": 5.059, "low": 5.059, "close": 5.059, "volume": 0.8, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 5.059, "high": 5.059, "low": 5.059, "close": 5.059, "volume": 0.0, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 5.1, "high": 5.14, "low": 5.049, "close": 5.049, "volume": 26.4, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 5.043, "high": 5.043, "low": 5.013, "close": 5.013, "volume": 24.1, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 5.013, "high": 5.013, "low": 5.013, "close": 5.013, "volume": 0.0, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 5.017, "high": 5.018, "low": 5.01, "close": 5.01, "volume": 12.3, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 5.013, "high": 5.035, "low": 4.992, "close": 5.035, "volume": 53.8, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 5.023, "high": 5.023, "low": 5.023, "close": 5.023, "volume": 20.2, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 4.986, "high": 4.986, "low": 4.983, "close": 4.983, "volume": 19.4, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 10.0, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 500.0, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 34.3, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 4.967, "high": 4.967, "low": 4.965, "close": 4.965, "volume": 17.2, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 4.963, "high": 4.963, "low": 4.91, "close": 4.91, "volume": 69.2, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 4.892, "high": 4.912, "low": 4.869, "close": 4.892, "volume": 106.2, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 4.864, "high": 4.864, "low": 4.761, "close": 4.767, "volume": 1520.5, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 4.745, "high": 4.766, "low": 4.672, "close": 4.672, "volume": 635.5, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 4.669, "high": 4.675, "low": 4.64, "close": 4.674, "volume": 143.1, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 4.627, "high": 4.708, "low": 4.599, "close": 4.635, "volume": 248.0, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 4.662, "high": 4.662, "low": 4.65, "close": 4.65, "volume": 40.3, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 4.609, "high": 4.617, "low": 4.583, "close": 4.583, "volume": 86.0, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 4.579, "high": 4.592, "low": 4.551, "close": 4.559, "volume": 44.4, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 4.534, "high": 4.535, "low": 4.5, "close": 4.526, "volume": 113.5, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 4.526, "high": 4.526, "low": 4.374, "close": 4.512, "volume": 855.2, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 4.482, "high": 4.488, "low": 4.426, "close": 4.452, "volume": 183.9, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 4.469, "high": 4.526, "low": 4.469, "close": 4.482, "volume": 85.4, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 4.425, "high": 4.426, "low": 4.4, "close": 4.4, "volume": 50.0, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 4.403, "high": 4.458, "low": 4.403, "close": 4.452, "volume": 2.0, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 4.44, "high": 4.553, "low": 4.429, "close": 4.553, "volume": 81.0, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 4.539, "high": 4.612, "low": 4.509, "close": 4.521, "volume": 249.8, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 4.544, "high": 4.636, "low": 4.544, "close": 4.636, "volume": 108.7, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 4.613, "high": 4.646, "low": 4.585, "close": 4.612, "volume": 231.8, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 4.6, "high": 4.601, "low": 4.517, "close": 4.517, "volume": 84.4, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 4.509, "high": 4.509, "low": 4.482, "close": 4.482, "volume": 542.8, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 4.522, "high": 4.522, "low": 4.441, "close": 4.441, "volume": 64.0, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 4.474, "high": 4.504, "low": 4.474, "close": 4.5, "volume": 24.6, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 4.519, "high": 4.638, "low": 4.519, "close": 4.622, "volume": 2417.7, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 4.655, "high": 4.695, "low": 4.604, "close": 4.636, "volume": 210.5, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 4.608, "high": 4.621, "low": 4.608, "close": 4.621, "volume": 170.7, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 4.616, "high": 4.63, "low": 4.615, "close": 4.63, "volume": 358.7, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 4.62, "high": 4.67, "low": 4.62, "close": 4.636, "volume": 17.6, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 4.6, "high": 4.602, "low": 4.578, "close": 4.589, "volume": 212.6, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 4.597, "high": 4.608, "low": 4.596, "close": 4.608, "volume": 49.2, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 4.63, "high": 4.63, "low": 4.63, "close": 4.63, "volume": 1.7, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 4.648, "high": 4.648, "low": 4.648, "close": 4.648, "volume": 8.6, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 4.657, "high": 4.678, "low": 4.655, "close": 4.655, "volume": 54.1, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 4.648, "high": 4.648, "low": 4.648, "close": 4.648, "volume": 5.3, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 4.576, "high": 4.576, "low": 4.551, "close": 4.551, "volume": 29.1, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 4.57, "high": 4.57, "low": 4.561, "close": 4.561, "volume": 21.2, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 4.549, "high": 4.549, "low": 4.549, "close": 4.549, "volume": 9.8, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 4.596, "high": 4.597, "low": 4.596, "close": 4.597, "volume": 32.6, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 4.576, "high": 4.576, "low": 4.576, "close": 4.576, "volume": 0.3, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 4.534, "high": 4.534, "low": 4.517, "close": 4.517, "volume": 34.0, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 4.537, "high": 4.537, "low": 4.537, "close": 4.537, "volume": 18.5, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 4.509, "high": 4.541, "low": 4.508, "close": 4.522, "volume": 28.6, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 4.571, "high": 4.587, "low": 4.548, "close": 4.548, "volume": 259.4, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 4.512, "high": 4.512, "low": 4.462, "close": 4.462, "volume": 49.6, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 4.474, "high": 4.521, "low": 4.474, "close": 4.505, "volume": 177.6, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 4.459, "high": 4.459, "low": 4.432, "close": 4.432, "volume": 27.1, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 4.432, "high": 4.432, "low": 4.415, "close": 4.415, "volume": 19.8, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 4.4, "high": 4.4, "low": 4.359, "close": 4.359, "volume": 365.9, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 4.364, "high": 4.381, "low": 4.3, "close": 4.3, "volume": 818.4, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 4.295, "high": 4.323, "low": 4.27, "close": 4.29, "volume": 58.6, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 4.283, "high": 4.286, "low": 4.271, "close": 4.271, "volume": 113.7, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 4.308, "high": 4.31, "low": 4.292, "close": 4.31, "volume": 38.9, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 4.34, "high": 4.375, "low": 4.34, "close": 4.37, "volume": 167.7, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 4.382, "high": 4.423, "low": 4.365, "close": 4.365, "volume": 298.4, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 4.369, "high": 4.389, "low": 4.369, "close": 4.389, "volume": 68.8, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 4.423, "high": 4.423, "low": 4.396, "close": 4.413, "volume": 155.2, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 4.41, "high": 4.427, "low": 4.41, "close": 4.427, "volume": 12.2, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 4.428, "high": 4.459, "low": 4.428, "close": 4.459, "volume": 1783.4, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 4.458, "high": 4.458, "low": 4.458, "close": 4.458, "volume": 60.2, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 4.473, "high": 4.474, "low": 4.473, "close": 4.474, "volume": 5.0, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 4.436, "high": 4.436, "low": 4.414, "close": 4.414, "volume": 18.3, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 4.461, "high": 4.561, "low": 4.461, "close": 4.561, "volume": 135.5, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 4.48, "high": 4.48, "low": 4.441, "close": 4.441, "volume": 86.2, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 4.425, "high": 4.425, "low": 4.391, "close": 4.391, "volume": 68.2, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 4.396, "high": 4.418, "low": 4.374, "close": 4.374, "volume": 33.8, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 4.397, "high": 4.433, "low": 4.383, "close": 4.409, "volume": 65.0, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 4.365, "high": 4.365, "low": 4.349, "close": 4.349, "volume": 46.3, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 4.376, "high": 4.419, "low": 4.375, "close": 4.4, "volume": 2026.8, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 4.41, "high": 4.459, "low": 4.41, "close": 4.459, "volume": 76.7, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 4.435, "high": 4.52, "low": 4.314, "close": 4.499, "volume": 447.1, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 4.448, "high": 4.568, "low": 4.448, "close": 4.557, "volume": 92.9, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 4.51, "high": 4.51, "low": 4.51, "close": 4.51, "volume": 1.0, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 4.48, "high": 4.48, "low": 4.459, "close": 4.459, "volume": 61.0, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 4.462, "high": 4.475, "low": 4.415, "close": 4.415, "volume": 62.6, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 4.424, "high": 4.432, "low": 4.374, "close": 4.432, "volume": 177.9, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 4.457, "high": 4.517, "low": 4.456, "close": 4.517, "volume": 352.0, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 4.517, "high": 4.517, "low": 4.517, "close": 4.517, "volume": 0.0, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 4.526, "high": 4.579, "low": 4.526, "close": 4.579, "volume": 80.5, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 4.579, "high": 4.585, "low": 4.538, "close": 4.576, "volume": 17.4, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 4.58, "high": 4.58, "low": 4.526, "close": 4.526, "volume": 459.2, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 4.544, "high": 4.544, "low": 4.542, "close": 4.542, "volume": 78.3, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 4.542, "high": 4.542, "low": 4.542, "close": 4.542, "volume": 0.0, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 4.52, "high": 4.52, "low": 4.52, "close": 4.52, "volume": 8.4, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 4.541, "high": 4.551, "low": 4.54, "close": 4.551, "volume": 20.1, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 4.594, "high": 4.599, "low": 4.594, "close": 4.599, "volume": 32.3, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 0.0, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 10.3, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 4.578, "high": 4.578, "low": 4.559, "close": 4.559, "volume": 4.7, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 4.586, "high": 4.634, "low": 4.577, "close": 4.626, "volume": 162.5, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 4.634, "high": 4.65, "low": 4.583, "close": 4.628, "volume": 78.6, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 4.619, "high": 4.627, "low": 4.618, "close": 4.619, "volume": 88.0, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 4.631, "high": 4.662, "low": 4.631, "close": 4.662, "volume": 1409.8, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 4.627, "high": 4.664, "low": 4.612, "close": 4.664, "volume": 24.4, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 4.647, "high": 4.647, "low": 4.635, "close": 4.635, "volume": 20.6, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 4.678, "high": 4.681, "low": 4.626, "close": 4.637, "volume": 488.7, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 4.637, "high": 4.637, "low": 4.637, "close": 4.637, "volume": 0.0, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 4.637, "high": 4.637, "low": 4.637, "close": 4.637, "volume": 42.0, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 4.647, "high": 4.648, "low": 4.647, "close": 4.648, "volume": 42.2, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 7.2, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 4.615, "high": 4.616, "low": 4.603, "close": 4.604, "volume": 60.1, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 4.588, "high": 4.588, "low": 4.57, "close": 4.57, "volume": 24.6, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 4.558, "high": 4.612, "low": 4.544, "close": 4.612, "volume": 63.1, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 4.612, "high": 4.612, "low": 4.612, "close": 4.612, "volume": 0.0, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 4.591, "high": 4.592, "low": 4.582, "close": 4.582, "volume": 22.5, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 4.644, "high": 4.671, "low": 4.644, "close": 4.671, "volume": 57.1, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 4.68, "high": 4.72, "low": 4.642, "close": 4.642, "volume": 322.0, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 4.647, "high": 4.647, "low": 4.61, "close": 4.61, "volume": 57.8, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 4.603, "high": 4.617, "low": 4.589, "close": 4.617, "volume": 52.1, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 4.626, "high": 4.662, "low": 4.626, "close": 4.662, "volume": 17.1, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 4.703, "high": 4.727, "low": 4.703, "close": 4.727, "volume": 406.0, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 4.708, "high": 4.751, "low": 4.708, "close": 4.751, "volume": 34.2, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 4.754, "high": 4.765, "low": 4.728, "close": 4.728, "volume": 28.1, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 4.734, "high": 4.752, "low": 4.72, "close": 4.726, "volume": 35.7, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 4.776, "high": 4.839, "low": 4.775, "close": 4.839, "volume": 256.2, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 4.839, "high": 4.839, "low": 4.839, "close": 4.839, "volume": 3.8, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 4.79, "high": 4.791, "low": 4.782, "close": 4.782, "volume": 51.9, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 4.756, "high": 4.765, "low": 4.654, "close": 4.654, "volume": 1214.3, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 4.679, "high": 4.69, "low": 4.679, "close": 4.69, "volume": 28.9, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 4.648, "high": 4.648, "low": 4.607, "close": 4.607, "volume": 52.6, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 4.603, "high": 4.603, "low": 4.578, "close": 4.578, "volume": 38.8, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 4.62, "high": 4.62, "low": 4.616, "close": 4.616, "volume": 96.8, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 4.616, "high": 4.616, "low": 4.616, "close": 4.616, "volume": 0.0, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 4.616, "high": 4.616, "low": 4.616, "close": 4.616, "volume": 0.0, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 4.665, "high": 4.665, "low": 4.665, "close": 4.665, "volume": 3.2, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 4.649, "high": 4.65, "low": 4.648, "close": 4.65, "volume": 341.8, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 4.65, "high": 4.65, "low": 4.65, "close": 4.65, "volume": 0.0, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 4.622, "high": 4.622, "low": 4.622, "close": 4.622, "volume": 6.3, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 4.631, "high": 4.632, "low": 4.631, "close": 4.632, "volume": 4.5, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 4.649, "high": 4.65, "low": 4.649, "close": 4.65, "volume": 18.6, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 4.65, "high": 4.65, "low": 4.65, "close": 4.65, "volume": 0.0, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 4.576, "high": 4.576, "low": 4.542, "close": 4.542, "volume": 95.4, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 4.539, "high": 4.555, "low": 4.462, "close": 4.462, "volume": 92.1, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 4.459, "high": 4.467, "low": 4.441, "close": 4.467, "volume": 33.9, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 4.484, "high": 4.485, "low": 4.484, "close": 4.485, "volume": 19.2, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 4.496, "high": 4.514, "low": 4.496, "close": 4.501, "volume": 1.4, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 4.501, "high": 4.501, "low": 4.501, "close": 4.501, "volume": 0.0, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 4.469, "high": 4.474, "low": 4.469, "close": 4.474, "volume": 9.1, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 4.425, "high": 4.425, "low": 4.425, "close": 4.425, "volume": 14.6, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 4.468, "high": 4.468, "low": 4.44, "close": 4.44, "volume": 25.4, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 4.487, "high": 4.487, "low": 4.487, "close": 4.487, "volume": 200.4, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 4.415, "high": 4.416, "low": 4.412, "close": 4.412, "volume": 8.3, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 4.399, "high": 4.408, "low": 4.347, "close": 4.35, "volume": 147.4, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 4.333, "high": 4.333, "low": 4.294, "close": 4.319, "volume": 122.7, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 4.319, "high": 4.348, "low": 4.319, "close": 4.346, "volume": 48.0, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 4.333, "high": 4.333, "low": 4.298, "close": 4.298, "volume": 135.7, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 4.29, "high": 4.296, "low": 4.232, "close": 4.296, "volume": 181.8, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 4.253, "high": 4.313, "low": 4.253, "close": 4.313, "volume": 5.2, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 4.326, "high": 4.326, "low": 4.306, "close": 4.306, "volume": 17.6, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 4.254, "high": 4.254, "low": 4.208, "close": 4.208, "volume": 162.5, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 4.204, "high": 4.225, "low": 4.118, "close": 4.131, "volume": 675.5, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 4.109, "high": 4.159, "low": 4.109, "close": 4.159, "volume": 26.9, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 4.159, "high": 4.211, "low": 4.149, "close": 4.211, "volume": 5104.6, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 4.2, "high": 4.213, "low": 4.2, "close": 4.213, "volume": 34.4, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 4.146, "high": 4.154, "low": 4.146, "close": 4.154, "volume": 16.2, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 4.154, "high": 4.154, "low": 4.154, "close": 4.154, "volume": 0.0, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 4.125, "high": 4.125, "low": 4.125, "close": 4.125, "volume": 2.8, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 4.167, "high": 4.167, "low": 4.167, "close": 4.167, "volume": 9.8, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 4.118, "high": 4.118, "low": 4.075, "close": 4.093, "volume": 179.6, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 4.075, "high": 4.126, "low": 4.066, "close": 4.066, "volume": 68.9, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 4.096, "high": 4.12, "low": 4.085, "close": 4.12, "volume": 37.7, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 4.126, "high": 4.126, "low": 4.119, "close": 4.119, "volume": 12.9, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 4.089, "high": 4.093, "low": 4.054, "close": 4.093, "volume": 1028.7, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 4.064, "high": 4.065, "low": 3.928, "close": 3.928, "volume": 990.6, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 3.938, "high": 3.972, "low": 3.776, "close": 3.789, "volume": 1276.8, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 3.786, "high": 3.845, "low": 3.67, "close": 3.67, "volume": 1751.4, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 3.662, "high": 3.845, "low": 3.635, "close": 3.845, "volume": 1418.3, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 3.852, "high": 3.865, "low": 3.779, "close": 3.779, "volume": 36.8, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 3.779, "high": 3.779, "low": 3.735, "close": 3.742, "volume": 207.2, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 3.787, "high": 3.787, "low": 3.517, "close": 3.73, "volume": 944.7, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 3.708, "high": 3.75, "low": 3.597, "close": 3.75, "volume": 2073.2, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 3.695, "high": 3.695, "low": 3.477, "close": 3.619, "volume": 7251.6, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 3.596, "high": 3.614, "low": 3.0, "close": 3.108, "volume": 2217.9, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 3.075, "high": 3.136, "low": 2.609, "close": 2.973, "volume": 4164.2, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 2.983, "high": 3.171, "low": 2.983, "close": 3.144, "volume": 1851.9, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 3.175, "high": 3.198, "low": 3.057, "close": 3.057, "volume": 1763.0, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 3.058, "high": 3.247, "low": 3.058, "close": 3.247, "volume": 201.6, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 3.247, "high": 3.332, "low": 3.231, "close": 3.332, "volume": 258.2, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 3.344, "high": 3.45, "low": 3.333, "close": 3.45, "volume": 492.3, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 3.373, "high": 3.373, "low": 3.308, "close": 3.308, "volume": 123.2, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 3.384, "high": 3.425, "low": 3.346, "close": 3.346, "volume": 756.6, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 3.385, "high": 3.46, "low": 3.385, "close": 3.46, "volume": 413.7, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 3.46, "high": 3.46, "low": 3.46, "close": 3.46, "volume": 0.0, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 3.465, "high": 3.477, "low": 3.381, "close": 3.381, "volume": 96.3, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 3.403, "high": 3.413, "low": 3.337, "close": 3.38, "volume": 398.3, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 3.337, "high": 3.477, "low": 3.28, "close": 3.477, "volume": 2253.9, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 3.464, "high": 3.591, "low": 3.464, "close": 3.591, "volume": 270.5, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 3.595, "high": 3.634, "low": 3.586, "close": 3.615, "volume": 104.5, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 3.592, "high": 3.601, "low": 3.56, "close": 3.6, "volume": 308.1, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 3.586, "high": 3.638, "low": 3.552, "close": 3.638, "volume": 384.4, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 3.651, "high": 3.697, "low": 3.612, "close": 3.678, "volume": 109.0, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 3.705, "high": 3.705, "low": 3.592, "close": 3.606, "volume": 1323.2, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 3.624, "high": 3.723, "low": 3.624, "close": 3.723, "volume": 62.9, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 3.726, "high": 3.788, "low": 3.726, "close": 3.788, "volume": 587.2, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 3.763, "high": 3.763, "low": 3.763, "close": 3.763, "volume": 108.1, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 3.794, "high": 3.797, "low": 3.696, "close": 3.696, "volume": 311.3, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 3.696, "high": 3.696, "low": 3.696, "close": 3.696, "volume": 0.0, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 3.679, "high": 3.68, "low": 3.653, "close": 3.653, "volume": 185.1, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 3.647, "high": 3.647, "low": 3.624, "close": 3.624, "volume": 33.8, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 3.611, "high": 3.611, "low": 3.611, "close": 3.611, "volume": 7.6, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 3.602, "high": 3.602, "low": 3.424, "close": 3.448, "volume": 747.1, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 3.448, "high": 3.448, "low": 3.448, "close": 3.448, "volume": 0.0, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 3.41, "high": 3.41, "low": 3.308, "close": 3.308, "volume": 147.8, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 3.298, "high": 3.349, "low": 3.295, "close": 3.349, "volume": 8.8, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 3.332, "high": 3.361, "low": 3.332, "close": 3.361, "volume": 39.9, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 3.37, "high": 3.418, "low": 3.37, "close": 3.412, "volume": 236.1, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 3.422, "high": 3.488, "low": 3.422, "close": 3.445, "volume": 83.7, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 3.49, "high": 3.53, "low": 3.49, "close": 3.53, "volume": 52.9, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 3.489, "high": 3.541, "low": 3.488, "close": 3.541, "volume": 210.7, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 3.474, "high": 3.573, "low": 3.462, "close": 3.573, "volume": 73.2, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 3.527, "high": 3.535, "low": 3.449, "close": 3.467, "volume": 107.9, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 3.528, "high": 3.53, "low": 3.492, "close": 3.492, "volume": 23.1, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 8.9, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 3.478, "high": 3.478, "low": 3.478, "close": 3.478, "volume": 0.0, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 3.541, "high": 3.587, "low": 3.449, "close": 3.449, "volume": 702.1, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 3.465, "high": 3.465, "low": 3.397, "close": 3.421, "volume": 134.0, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 3.388, "high": 3.394, "low": 3.28, "close": 3.28, "volume": 761.8, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 3.28, "high": 3.398, "low": 3.28, "close": 3.398, "volume": 91.8, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 3.406, "high": 3.436, "low": 3.39, "close": 3.423, "volume": 434.2, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 3.395, "high": 3.423, "low": 3.378, "close": 3.381, "volume": 3232.3, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 3.407, "high": 3.407, "low": 3.387, "close": 3.387, "volume": 28.0, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 3.359, "high": 3.425, "low": 3.348, "close": 3.425, "volume": 14.9, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 3.397, "high": 3.397, "low": 3.396, "close": 3.396, "volume": 295.5, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 3.394, "high": 3.394, "low": 3.391, "close": 3.391, "volume": 35.2, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 3.436, "high": 3.444, "low": 3.436, "close": 3.444, "volume": 9.7, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 3.409, "high": 3.409, "low": 3.409, "close": 3.409, "volume": 10.8, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 3.396, "high": 3.396, "low": 3.396, "close": 3.396, "volume": 291.8, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 3.427, "high": 3.475, "low": 3.426, "close": 3.475, "volume": 83.0, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 3.464, "high": 3.477, "low": 3.463, "close": 3.477, "volume": 132.1, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 3.429, "high": 3.456, "low": 3.429, "close": 3.456, "volume": 29.5, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 3.399, "high": 3.399, "low": 3.381, "close": 3.381, "volume": 46.0, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 3.397, "high": 3.397, "low": 3.359, "close": 3.375, "volume": 103.3, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 3.356, "high": 3.356, "low": 3.308, "close": 3.308, "volume": 119.7, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 3.3, "high": 3.3, "low": 3.258, "close": 3.271, "volume": 269.4, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 3.261, "high": 3.295, "low": 3.248, "close": 3.248, "volume": 1696.7, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 3.309, "high": 3.347, "low": 3.309, "close": 3.347, "volume": 40.6, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 3.336, "high": 3.355, "low": 3.323, "close": 3.323, "volume": 50.7, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 3.313, "high": 3.326, "low": 3.313, "close": 3.326, "volume": 11.9, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 3.28, "high": 3.283, "low": 3.26, "close": 3.283, "volume": 50.6, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 3.286, "high": 3.298, "low": 3.284, "close": 3.298, "volume": 323.2, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 3.258, "high": 3.258, "low": 3.258, "close": 3.258, "volume": 4.8, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 3.268, "high": 3.308, "low": 3.268, "close": 3.308, "volume": 45.1, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 3.308, "high": 3.308, "low": 3.308, "close": 3.308, "volume": 0.0, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 3.322, "high": 3.322, "low": 3.322, "close": 3.322, "volume": 301.0, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 3.33, "high": 3.332, "low": 3.33, "close": 3.332, "volume": 6.5, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 53.8, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 3.344, "high": 3.375, "low": 3.344, "close": 3.375, "volume": 59.0, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 3.367, "high": 3.367, "low": 3.345, "close": 3.345, "volume": 8.5, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 0.0, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 3.355, "high": 3.355, "low": 3.355, "close": 3.355, "volume": 5.3, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 3.375, "high": 3.375, "low": 3.343, "close": 3.343, "volume": 10.5, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 3.326, "high": 3.329, "low": 3.317, "close": 3.317, "volume": 135.8, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 3.325, "high": 3.325, "low": 3.265, "close": 3.287, "volume": 360.9, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 3.297, "high": 3.328, "low": 3.297, "close": 3.321, "volume": 98.2, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 3.303, "high": 3.303, "low": 3.25, "close": 3.25, "volume": 2480.8, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 3.252, "high": 3.252, "low": 3.17, "close": 3.17, "volume": 871.5, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 3.197, "high": 3.204, "low": 3.161, "close": 3.17, "volume": 41.9, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 3.152, "high": 3.22, "low": 3.148, "close": 3.22, "volume": 37.1, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 3.163, "high": 3.188, "low": 3.163, "close": 3.188, "volume": 18.3, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 3.148, "high": 3.178, "low": 3.139, "close": 3.152, "volume": 58.5, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 3.177, "high": 3.199, "low": 3.172, "close": 3.199, "volume": 27.5, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 3.184, "high": 3.184, "low": 3.134, "close": 3.18, "volume": 43.6, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 3.166, "high": 3.166, "low": 3.139, "close": 3.166, "volume": 30.9, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 3.17, "high": 3.17, "low": 3.126, "close": 3.144, "volume": 45.2, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 3.156, "high": 3.206, "low": 3.156, "close": 3.177, "volume": 56.9, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 3.196, "high": 3.269, "low": 3.144, "close": 3.249, "volume": 94.3, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 3.252, "high": 3.252, "low": 3.232, "close": 3.232, "volume": 31.9, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 3.239, "high": 3.243, "low": 3.211, "close": 3.221, "volume": 36.2, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 3.241, "high": 3.263, "low": 3.23, "close": 3.231, "volume": 765.7, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 3.227, "high": 3.231, "low": 3.227, "close": 3.231, "volume": 18.6, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 3.196, "high": 3.224, "low": 3.163, "close": 3.224, "volume": 102.9, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 3.23, "high": 3.255, "low": 3.23, "close": 3.25, "volume": 54.4, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 3.25, "high": 3.272, "low": 3.25, "close": 3.272, "volume": 30.5, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 3.257, "high": 3.286, "low": 3.252, "close": 3.286, "volume": 51.2, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 3.293, "high": 3.298, "low": 3.292, "close": 3.298, "volume": 20.0, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 3.4, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 0.0, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 3.251, "high": 3.344, "low": 3.251, "close": 3.344, "volume": 72.9, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 3.346, "high": 3.406, "low": 3.346, "close": 3.406, "volume": 309.3, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 3.38, "high": 3.38, "low": 3.295, "close": 3.37, "volume": 71.3, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 3.295, "high": 3.338, "low": 3.295, "close": 3.338, "volume": 29.9, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 3.286, "high": 3.298, "low": 3.269, "close": 3.298, "volume": 48.9, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 3.279, "high": 3.341, "low": 3.279, "close": 3.309, "volume": 19.9, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 3.302, "high": 3.302, "low": 3.283, "close": 3.283, "volume": 726.2, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 3.258, "high": 3.258, "low": 3.161, "close": 3.161, "volume": 299.3, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 3.188, "high": 3.19, "low": 3.151, "close": 3.151, "volume": 45.3, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 3.148, "high": 3.148, "low": 3.113, "close": 3.144, "volume": 182.1, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 3.148, "high": 3.197, "low": 3.143, "close": 3.197, "volume": 53.4, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 3.205, "high": 3.247, "low": 3.205, "close": 3.237, "volume": 75.0, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 3.222, "high": 3.245, "low": 3.203, "close": 3.205, "volume": 5518.2, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 3.192, "high": 3.192, "low": 3.179, "close": 3.179, "volume": 10.8, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 3.221, "high": 3.222, "low": 3.204, "close": 3.204, "volume": 26.7, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 3.174, "high": 3.174, "low": 3.163, "close": 3.163, "volume": 145.9, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 3.163, "high": 3.163, "low": 3.163, "close": 3.163, "volume": 0.0, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 3.214, "high": 3.214, "low": 3.214, "close": 3.214, "volume": 10.9, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 3.208, "high": 3.261, "low": 3.203, "close": 3.261, "volume": 65.3, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 3.252, "high": 3.252, "low": 3.252, "close": 3.252, "volume": 92.2, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 3.217, "high": 3.221, "low": 3.217, "close": 3.221, "volume": 26.4, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 3.22, "high": 3.22, "low": 3.182, "close": 3.182, "volume": 17.0, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 3.181, "high": 3.181, "low": 3.17, "close": 3.17, "volume": 36.3, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 3.184, "high": 3.184, "low": 3.164, "close": 3.164, "volume": 11.1, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 3.171, "high": 3.171, "low": 3.166, "close": 3.166, "volume": 299.7, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 3.197, "high": 3.197, "low": 3.197, "close": 3.197, "volume": 4.0, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 3.194, "high": 3.222, "low": 3.194, "close": 3.222, "volume": 25.8, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 3.224, "high": 3.247, "low": 3.204, "close": 3.247, "volume": 211.3, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 3.232, "high": 3.232, "low": 3.22, "close": 3.22, "volume": 12.0, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 3.206, "high": 3.22, "low": 3.206, "close": 3.215, "volume": 148.3, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 3.219, "high": 3.252, "low": 3.219, "close": 3.252, "volume": 11.4, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 3.238, "high": 3.238, "low": 3.238, "close": 3.238, "volume": 4.6, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 3.254, "high": 3.26, "low": 3.254, "close": 3.26, "volume": 26.1, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 3.262, "high": 3.31, "low": 3.262, "close": 3.31, "volume": 123.0, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 3.294, "high": 3.294, "low": 3.294, "close": 3.294, "volume": 30.3, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 3.271, "high": 3.271, "low": 3.271, "close": 3.271, "volume": 7.8, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 3.272, "high": 3.325, "low": 3.272, "close": 3.305, "volume": 100.8, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 3.332, "high": 3.384, "low": 3.325, "close": 3.384, "volume": 151.2, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 3.396, "high": 3.396, "low": 3.376, "close": 3.387, "volume": 67.6, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 3.398, "high": 3.398, "low": 3.398, "close": 3.398, "volume": 14.3, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 3.406, "high": 3.415, "low": 3.406, "close": 3.415, "volume": 38.3, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 3.398, "high": 3.41, "low": 3.398, "close": 3.41, "volume": 233.9, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 3.422, "high": 3.465, "low": 3.422, "close": 3.452, "volume": 96.4, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 3.405, "high": 3.405, "low": 3.398, "close": 3.398, "volume": 15.7, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 3.389, "high": 3.389, "low": 3.346, "close": 3.346, "volume": 113.3, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 3.342, "high": 3.342, "low": 3.32, "close": 3.32, "volume": 63.8, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 3.308, "high": 3.308, "low": 3.295, "close": 3.295, "volume": 12.4, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 3.288, "high": 3.288, "low": 3.228, "close": 3.228, "volume": 139.9, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 3.256, "high": 3.27, "low": 3.236, "close": 3.237, "volume": 18.0, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 3.27, "high": 3.292, "low": 3.262, "close": 3.283, "volume": 95.8, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 3.272, "high": 3.273, "low": 3.27, "close": 3.27, "volume": 46.2, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 3.251, "high": 3.253, "low": 3.251, "close": 3.253, "volume": 0.8, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 0.4, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 3.232, "high": 3.232, "low": 3.196, "close": 3.196, "volume": 110.0, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 3.21, "high": 3.21, "low": 3.21, "close": 3.21, "volume": 49.8, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 3.187, "high": 3.187, "low": 3.055, "close": 3.071, "volume": 1233.4, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 3.055, "high": 3.162, "low": 3.038, "close": 3.132, "volume": 371.3, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 3.14, "high": 3.187, "low": 3.14, "close": 3.187, "volume": 174.9, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 3.194, "high": 3.233, "low": 3.194, "close": 3.22, "volume": 87.6, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 3.195, "high": 3.195, "low": 3.079, "close": 3.079, "volume": 307.4, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 3.089, "high": 3.111, "low": 3.073, "close": 3.111, "volume": 30.6, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 3.118, "high": 3.194, "low": 3.118, "close": 3.179, "volume": 63.0, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 3.135, "high": 3.175, "low": 3.122, "close": 3.15, "volume": 163.7, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 3.194, "high": 3.214, "low": 3.192, "close": 3.192, "volume": 64.1, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 3.18, "high": 3.186, "low": 3.172, "close": 3.179, "volume": 34.7, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 3.179, "high": 3.179, "low": 3.179, "close": 3.179, "volume": 0.0, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 3.218, "high": 3.236, "low": 3.218, "close": 3.22, "volume": 65.7, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 3.218, "high": 3.218, "low": 3.187, "close": 3.218, "volume": 27.8, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 3.223, "high": 3.26, "low": 3.223, "close": 3.26, "volume": 54.1, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 3.252, "high": 3.259, "low": 3.244, "close": 3.259, "volume": 50.6, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 3.212, "high": 3.212, "low": 3.212, "close": 3.212, "volume": 6.6, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 3.228, "high": 3.297, "low": 3.228, "close": 3.297, "volume": 601.1, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 3.265, "high": 3.265, "low": 3.223, "close": 3.237, "volume": 29.0, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 3.219, "high": 3.219, "low": 3.181, "close": 3.181, "volume": 120.2, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 3.207, "high": 3.207, "low": 3.203, "close": 3.207, "volume": 47.5, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 3.221, "high": 3.221, "low": 3.221, "close": 3.221, "volume": 10.2, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 3.252, "high": 3.252, "low": 3.246, "close": 3.249, "volume": 78.7, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 3.249, "high": 3.249, "low": 3.249, "close": 3.249, "volume": 0.0, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 3.199, "high": 3.199, "low": 3.199, "close": 3.199, "volume": 9.7, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 3.182, "high": 3.188, "low": 3.174, "close": 3.174, "volume": 1107.1, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 3.241, "high": 3.247, "low": 3.241, "close": 3.247, "volume": 17.8, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 3.254, "high": 3.272, "low": 3.248, "close": 3.272, "volume": 82.4, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 3.272, "high": 3.272, "low": 3.272, "close": 3.272, "volume": 0.0, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 3.22, "high": 3.22, "low": 3.215, "close": 3.215, "volume": 45.4, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 3.237, "high": 3.31, "low": 3.237, "close": 3.31, "volume": 174.2, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 3.293, "high": 3.344, "low": 3.29, "close": 3.29, "volume": 130.5, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 3.324, "high": 3.37, "low": 3.324, "close": 3.37, "volume": 141.8, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 3.37, "high": 3.37, "low": 3.362, "close": 3.362, "volume": 46.7, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 3.348, "high": 3.348, "low": 3.348, "close": 3.348, "volume": 8.5, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 3.372, "high": 3.373, "low": 3.343, "close": 3.343, "volume": 34.4, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 3.363, "high": 3.363, "low": 3.341, "close": 3.341, "volume": 22.2, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 3.331, "high": 3.376, "low": 3.331, "close": 3.376, "volume": 40.7, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 3.35, "high": 3.35, "low": 3.333, "close": 3.333, "volume": 39.8, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 3.381, "high": 3.381, "low": 3.28, "close": 3.28, "volume": 61.7, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 3.31, "high": 3.355, "low": 3.31, "close": 3.355, "volume": 82.4, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 3.361, "high": 3.361, "low": 3.315, "close": 3.32, "volume": 66.6, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 3.303, "high": 3.303, "low": 3.28, "close": 3.28, "volume": 37.7, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 3.278, "high": 3.279, "low": 3.244, "close": 3.244, "volume": 75.0, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 3.236, "high": 3.263, "low": 3.181, "close": 3.181, "volume": 144.8, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 3.186, "high": 3.193, "low": 3.133, "close": 3.154, "volume": 131.3, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 3.164, "high": 3.2, "low": 3.16, "close": 3.2, "volume": 10.9, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 3.205, "high": 3.247, "low": 3.184, "close": 3.247, "volume": 163.4, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 3.254, "high": 3.26, "low": 3.197, "close": 3.197, "volume": 37.1, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 3.214, "high": 3.257, "low": 3.21, "close": 3.21, "volume": 897.5, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 3.21, "high": 3.242, "low": 3.21, "close": 3.242, "volume": 115.4, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 3.24, "high": 3.24, "low": 3.238, "close": 3.238, "volume": 14.7, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 3.187, "high": 3.22, "low": 3.182, "close": 3.22, "volume": 39.0, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 3.199, "high": 3.204, "low": 3.181, "close": 3.204, "volume": 730.0, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 3.215, "high": 3.228, "low": 3.215, "close": 3.228, "volume": 27.0, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 3.229, "high": 3.229, "low": 3.204, "close": 3.204, "volume": 19.2, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 3.217, "high": 3.217, "low": 3.205, "close": 3.205, "volume": 17.0, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 3.223, "high": 3.223, "low": 3.211, "close": 3.211, "volume": 19.7, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 3.175, "high": 3.204, "low": 3.17, "close": 3.204, "volume": 29.9, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 3.183, "high": 3.183, "low": 3.183, "close": 3.183, "volume": 100.0, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 3.202, "high": 3.207, "low": 3.201, "close": 3.201, "volume": 22.8, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 3.224, "high": 3.26, "low": 3.224, "close": 3.26, "volume": 61.1, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 3.266, "high": 3.289, "low": 3.126, "close": 3.211, "volume": 274.4, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 3.213, "high": 3.213, "low": 3.104, "close": 3.177, "volume": 114.7, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 3.184, "high": 3.223, "low": 3.134, "close": 3.223, "volume": 425.6, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 3.192, "high": 3.31, "low": 3.192, "close": 3.31, "volume": 170.0, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 3.319, "high": 3.355, "low": 3.31, "close": 3.31, "volume": 225.4, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 3.329, "high": 3.329, "low": 3.329, "close": 3.329, "volume": 3.1, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 3.361, "high": 3.373, "low": 3.361, "close": 3.373, "volume": 47.1, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 3.384, "high": 3.418, "low": 3.363, "close": 3.397, "volume": 339.0, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 3.412, "high": 3.425, "low": 3.4, "close": 3.4, "volume": 153.9, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 3.396, "high": 3.467, "low": 3.379, "close": 3.422, "volume": 143.6, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 3.423, "high": 3.423, "low": 3.422, "close": 3.422, "volume": 127.8, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 3.436, "high": 3.436, "low": 3.286, "close": 3.384, "volume": 960.0, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 3.393, "high": 3.441, "low": 3.346, "close": 3.421, "volume": 2965.7, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 3.416, "high": 3.416, "low": 3.4, "close": 3.4, "volume": 118.0, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 3.414, "high": 3.414, "low": 3.414, "close": 3.414, "volume": 4.0, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 3.398, "high": 3.41, "low": 3.377, "close": 3.377, "volume": 325.1, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 3.1, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 3.359, "high": 3.413, "low": 3.308, "close": 3.321, "volume": 103.4, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 3.331, "high": 3.334, "low": 3.329, "close": 3.334, "volume": 261.3, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 3.317, "high": 3.317, "low": 3.286, "close": 3.301, "volume": 98.1, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 3.316, "high": 3.317, "low": 3.316, "close": 3.317, "volume": 14.4, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 3.317, "high": 3.317, "low": 3.317, "close": 3.317, "volume": 0.0, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 3.313, "high": 3.313, "low": 3.279, "close": 3.285, "volume": 57.6, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 3.278, "high": 3.292, "low": 3.269, "close": 3.269, "volume": 36.1, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 3.326, "high": 3.326, "low": 3.268, "close": 3.289, "volume": 738.3, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 3.259, "high": 3.29, "low": 3.256, "close": 3.282, "volume": 31.7, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 3.31, "high": 3.347, "low": 3.283, "close": 3.331, "volume": 301.0, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 3.311, "high": 3.311, "low": 3.278, "close": 3.278, "volume": 14.4, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 3.301, "high": 3.337, "low": 3.295, "close": 3.337, "volume": 45.3, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 3.289, "high": 3.331, "low": 3.289, "close": 3.331, "volume": 31.6, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 3.355, "high": 3.356, "low": 3.33, "close": 3.33, "volume": 53.5, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 3.361, "high": 3.361, "low": 3.361, "close": 3.361, "volume": 4.6, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 3.37, "high": 3.391, "low": 3.37, "close": 3.384, "volume": 108.7, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 3.396, "high": 3.398, "low": 3.396, "close": 3.398, "volume": 18.7, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 3.36, "high": 3.376, "low": 3.36, "close": 3.376, "volume": 167.9, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 3.356, "high": 3.374, "low": 3.356, "close": 3.358, "volume": 315.3, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 3.392, "high": 3.392, "low": 3.366, "close": 3.366, "volume": 41.6, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 3.39, "high": 3.407, "low": 3.39, "close": 3.407, "volume": 79.6, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 3.413, "high": 3.46, "low": 3.413, "close": 3.449, "volume": 178.6, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 3.439, "high": 3.439, "low": 3.386, "close": 3.421, "volume": 178.4, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 3.426, "high": 3.426, "low": 3.4, "close": 3.4, "volume": 34.9, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 3.407, "high": 3.407, "low": 3.381, "close": 3.394, "volume": 41.4, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 3.413, "high": 3.48, "low": 3.413, "close": 3.439, "volume": 63.9, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 3.463, "high": 3.5, "low": 3.452, "close": 3.464, "volume": 77.5, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 3.503, "high": 3.541, "low": 3.47, "close": 3.521, "volume": 192.1, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 3.55, "high": 3.55, "low": 3.478, "close": 3.478, "volume": 260.7, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 3.486, "high": 3.486, "low": 3.469, "close": 3.476, "volume": 36.6, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 3.475, "high": 3.475, "low": 3.462, "close": 3.462, "volume": 26.4, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 3.509, "high": 3.509, "low": 3.509, "close": 3.509, "volume": 3.1, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 3.518, "high": 3.557, "low": 3.507, "close": 3.557, "volume": 118.4, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 3.498, "high": 3.531, "low": 3.498, "close": 3.531, "volume": 34.5, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 3.529, "high": 3.529, "low": 3.5, "close": 3.5, "volume": 52.2, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 3.51, "high": 3.603, "low": 3.51, "close": 3.603, "volume": 134.2, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 3.603, "high": 3.63, "low": 3.539, "close": 3.555, "volume": 336.6, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 3.584, "high": 3.584, "low": 3.548, "close": 3.548, "volume": 695.0, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 3.555, "high": 3.555, "low": 3.538, "close": 3.538, "volume": 54.8, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 3.563, "high": 3.563, "low": 3.531, "close": 3.562, "volume": 41.6, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 3.571, "high": 3.575, "low": 3.502, "close": 3.506, "volume": 194.2, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 3.532, "high": 3.57, "low": 3.517, "close": 3.57, "volume": 34.3, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 3.533, "high": 3.533, "low": 3.525, "close": 3.525, "volume": 55.2, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 3.525, "high": 3.525, "low": 3.525, "close": 3.525, "volume": 3.4, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 3.565, "high": 3.575, "low": 3.565, "close": 3.575, "volume": 20.9, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 3.582, "high": 3.582, "low": 3.582, "close": 3.582, "volume": 2.5, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 3.584, "high": 3.6, "low": 3.559, "close": 3.559, "volume": 45.5, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 3.553, "high": 3.553, "low": 3.553, "close": 3.553, "volume": 3.4, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 3.549, "high": 3.549, "low": 3.549, "close": 3.549, "volume": 3.4, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 3.515, "high": 3.531, "low": 3.502, "close": 3.531, "volume": 28.7, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 3.531, "high": 3.531, "low": 3.531, "close": 3.531, "volume": 0.0, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 3.512, "high": 3.512, "low": 3.512, "close": 3.512, "volume": 7.0, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 3.493, "high": 3.523, "low": 3.477, "close": 3.523, "volume": 65.5, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 3.486, "high": 3.486, "low": 3.462, "close": 3.48, "volume": 18.8, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 3.4, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 3.452, "high": 3.487, "low": 3.424, "close": 3.425, "volume": 133.0, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 3.425, "high": 3.425, "low": 3.425, "close": 3.425, "volume": 0.0, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 3.41, "high": 3.41, "low": 3.399, "close": 3.399, "volume": 23.2, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 3.404, "high": 3.413, "low": 3.404, "close": 3.413, "volume": 19.8, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 3.413, "high": 3.413, "low": 3.413, "close": 3.413, "volume": 24.8, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 3.413, "high": 3.413, "low": 3.383, "close": 3.383, "volume": 27.0, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 3.383, "high": 3.383, "low": 3.383, "close": 3.383, "volume": 0.0, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 137.0, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 3.393, "high": 3.393, "low": 3.393, "close": 3.393, "volume": 0.0, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 3.381, "high": 3.385, "low": 3.381, "close": 3.384, "volume": 30.0, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 3.381, "high": 3.404, "low": 3.372, "close": 3.404, "volume": 43.9, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 3.404, "high": 3.404, "low": 3.404, "close": 3.404, "volume": 0.0, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 288.5, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 3.4, "high": 3.4, "low": 3.4, "close": 3.4, "volume": 0.0, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 3.412, "high": 3.43, "low": 3.411, "close": 3.412, "volume": 331.5, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 29.5, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 3.38, "high": 3.38, "low": 3.38, "close": 3.38, "volume": 0.0, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 3.403, "high": 3.437, "low": 3.403, "close": 3.437, "volume": 21.2, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 3.45, "high": 3.477, "low": 3.45, "close": 3.477, "volume": 74.8, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 3.488, "high": 3.547, "low": 3.488, "close": 3.544, "volume": 92.9, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 3.552, "high": 3.552, "low": 3.523, "close": 3.523, "volume": 10.8, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 3.478, "high": 3.478, "low": 3.462, "close": 3.462, "volume": 17.8, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 3.451, "high": 3.451, "low": 3.424, "close": 3.449, "volume": 77.0, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 3.485, "high": 3.503, "low": 3.485, "close": 3.503, "volume": 50.0, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 3.499, "high": 3.519, "low": 3.499, "close": 3.519, "volume": 63.7, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 3.479, "high": 3.479, "low": 3.479, "close": 3.479, "volume": 9.1, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 3.48, "high": 3.527, "low": 3.444, "close": 3.444, "volume": 89.3, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 3.499, "high": 3.499, "low": 3.479, "close": 3.485, "volume": 37.7, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 3.464, "high": 3.464, "low": 3.397, "close": 3.397, "volume": 88.7, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 3.388, "high": 3.403, "low": 3.383, "close": 3.403, "volume": 23.7, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 3.403, "high": 3.403, "low": 3.403, "close": 3.403, "volume": 0.0, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 3.43, "high": 3.43, "low": 3.411, "close": 3.412, "volume": 35.0, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 3.432, "high": 3.444, "low": 3.432, "close": 3.444, "volume": 326.0, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 3.431, "high": 3.477, "low": 3.43, "close": 3.477, "volume": 176.9, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 3.488, "high": 3.502, "low": 3.473, "close": 3.473, "volume": 11.8, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 3.423, "high": 3.423, "low": 3.423, "close": 3.423, "volume": 9.3, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 3.41, "high": 3.41, "low": 3.381, "close": 3.381, "volume": 56.0, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 3.377, "high": 3.384, "low": 3.33, "close": 3.376, "volume": 267.8, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 3.403, "high": 3.437, "low": 3.403, "close": 3.437, "volume": 66.5, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 3.45, "high": 3.45, "low": 3.372, "close": 3.372, "volume": 126.3, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 3.359, "high": 3.395, "low": 3.359, "close": 3.387, "volume": 53.2, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 3.436, "high": 3.437, "low": 3.402, "close": 3.402, "volume": 27.9, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 3.429, "high": 3.45, "low": 3.414, "close": 3.414, "volume": 393.7, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 3.377, "high": 3.377, "low": 3.348, "close": 3.348, "volume": 42.3, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 9.1, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 0.0, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 3.425, "high": 3.477, "low": 3.425, "close": 3.477, "volume": 89.3, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 3.488, "high": 3.488, "low": 3.325, "close": 3.325, "volume": 1981.4, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 3.322, "high": 3.322, "low": 3.286, "close": 3.286, "volume": 338.9, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 3.31, "high": 3.31, "low": 3.269, "close": 3.269, "volume": 278.6, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 3.258, "high": 3.258, "low": 3.23, "close": 3.23, "volume": 84.7, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 3.223, "high": 3.247, "low": 3.223, "close": 3.247, "volume": 27.2, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 3.273, "high": 3.282, "low": 3.133, "close": 3.268, "volume": 478.8, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 3.221, "high": 3.31, "low": 3.207, "close": 3.31, "volume": 103.3, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 3.317, "high": 3.319, "low": 3.283, "close": 3.288, "volume": 416.0, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 3.26, "high": 3.26, "low": 3.26, "close": 3.26, "volume": 7.4, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 3.245, "high": 3.245, "low": 3.23, "close": 3.23, "volume": 40.4, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 3.23, "high": 3.23, "low": 3.23, "close": 3.23, "volume": 0.0, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 3.299, "high": 3.31, "low": 3.299, "close": 3.31, "volume": 45.5, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 3.236, "high": 3.236, "low": 3.208, "close": 3.208, "volume": 174.7, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 3.2, "high": 3.2, "low": 3.151, "close": 3.167, "volume": 101.7, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 3.167, "high": 3.167, "low": 3.167, "close": 3.167, "volume": 0.0, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 3.186, "high": 3.186, "low": 3.133, "close": 3.133, "volume": 45.8, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 3.162, "high": 3.196, "low": 3.162, "close": 3.196, "volume": 29.6, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 3.205, "high": 3.211, "low": 3.192, "close": 3.192, "volume": 54.0, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 3.192, "high": 3.192, "low": 3.192, "close": 3.192, "volume": 0.0, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 3.197, "high": 3.197, "low": 3.197, "close": 3.197, "volume": 8.7, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 3.183, "high": 3.183, "low": 3.174, "close": 3.174, "volume": 45.6, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 3.183, "high": 3.183, "low": 3.126, "close": 3.126, "volume": 66.3, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 3.122, "high": 3.122, "low": 3.066, "close": 3.066, "volume": 136.2, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 3.066, "high": 3.107, "low": 3.042, "close": 3.053, "volume": 1691.0, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 3.066, "high": 3.069, "low": 3.032, "close": 3.069, "volume": 577.4, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 3.069, "high": 3.092, "low": 3.069, "close": 3.092, "volume": 513.9, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 3.101, "high": 3.107, "low": 3.101, "close": 3.107, "volume": 31.1, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 3.093, "high": 3.093, "low": 3.09, "close": 3.09, "volume": 109.6, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 3.11, "high": 3.127, "low": 3.11, "close": 3.127, "volume": 29.2, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 3.136, "high": 3.145, "low": 3.135, "close": 3.135, "volume": 40.9, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 3.136, "high": 3.136, "low": 3.106, "close": 3.106, "volume": 682.1, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 3.122, "high": 3.149, "low": 3.122, "close": 3.149, "volume": 24.9, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 3.149, "high": 3.149, "low": 3.149, "close": 3.149, "volume": 0.0, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 3.115, "high": 3.115, "low": 3.066, "close": 3.066, "volume": 42.1, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 3.136, "high": 3.145, "low": 3.134, "close": 3.145, "volume": 18.7, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 3.149, "high": 3.152, "low": 3.149, "close": 3.152, "volume": 46.1, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 3.152, "high": 3.152, "low": 3.152, "close": 3.152, "volume": 0.0, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 3.155, "high": 3.171, "low": 3.155, "close": 3.169, "volume": 50.9, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 3.171, "high": 3.184, "low": 3.171, "close": 3.184, "volume": 16.7, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 3.184, "high": 3.184, "low": 3.184, "close": 3.184, "volume": 0.0, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 3.184, "high": 3.184, "low": 3.184, "close": 3.184, "volume": 313.4, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 3.162, "high": 3.184, "low": 3.147, "close": 3.147, "volume": 24.9, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 4.8, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 3.143, "high": 3.151, "low": 3.142, "close": 3.142, "volume": 63.6, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 3.142, "high": 3.142, "low": 3.142, "close": 3.142, "volume": 100.0, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 3.143, "high": 3.143, "low": 3.123, "close": 3.123, "volume": 94.4, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 3.134, "high": 3.157, "low": 3.134, "close": 3.157, "volume": 19.9, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 3.139, "high": 3.153, "low": 3.139, "close": 3.153, "volume": 19.0, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 3.153, "high": 3.153, "low": 3.153, "close": 3.153, "volume": 0.0, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 7.3, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 3.172, "high": 3.172, "low": 3.119, "close": 3.119, "volume": 17.3, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 3.169, "high": 3.192, "low": 3.169, "close": 3.19, "volume": 63.2, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 3.194, "high": 3.206, "low": 3.172, "close": 3.172, "volume": 296.7, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 3.158, "high": 3.211, "low": 3.158, "close": 3.211, "volume": 47.1, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 3.22, "high": 3.22, "low": 3.194, "close": 3.194, "volume": 9.8, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 3.195, "high": 3.247, "low": 3.195, "close": 3.247, "volume": 167.9, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 3.246, "high": 3.247, "low": 3.211, "close": 3.211, "volume": 173.9, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 3.205, "high": 3.205, "low": 3.204, "close": 3.204, "volume": 318.3, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 3.192, "high": 3.192, "low": 3.192, "close": 3.192, "volume": 81.0, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 3.192, "high": 3.192, "low": 3.192, "close": 3.192, "volume": 0.0, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 3.195, "high": 3.195, "low": 3.195, "close": 3.195, "volume": 7.3, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 3.247, "high": 3.255, "low": 3.247, "close": 3.255, "volume": 674.2, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 3.26, "high": 3.282, "low": 3.26, "close": 3.282, "volume": 55.9, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 3.292, "high": 3.31, "low": 3.29, "close": 3.29, "volume": 77.1, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 3.29, "high": 3.319, "low": 3.276, "close": 3.276, "volume": 101.6, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 3.322, "high": 3.36, "low": 3.316, "close": 3.316, "volume": 966.8, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 3.28, "high": 3.28, "low": 3.269, "close": 3.269, "volume": 41.0, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 3.287, "high": 3.347, "low": 3.287, "close": 3.347, "volume": 57.2, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 3.355, "high": 3.387, "low": 3.355, "close": 3.387, "volume": 89.9, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 3.328, "high": 3.422, "low": 3.328, "close": 3.422, "volume": 135.9, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 3.422, "high": 3.437, "low": 3.422, "close": 3.437, "volume": 150.3, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 3.388, "high": 3.475, "low": 3.386, "close": 3.475, "volume": 2612.2, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 3.454, "high": 3.465, "low": 3.422, "close": 3.425, "volume": 32.2, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 3.426, "high": 3.505, "low": 3.426, "close": 3.505, "volume": 89.8, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 3.483, "high": 3.483, "low": 3.465, "close": 3.465, "volume": 373.3, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 3.449, "high": 3.453, "low": 3.424, "close": 3.424, "volume": 55.2, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 3.424, "high": 3.424, "low": 3.424, "close": 3.424, "volume": 0.0, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 3.41, "high": 3.422, "low": 3.41, "close": 3.417, "volume": 84.4, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 3.424, "high": 3.44, "low": 3.422, "close": 3.422, "volume": 68.0, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 3.47, "high": 3.488, "low": 3.47, "close": 3.476, "volume": 72.8, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 3.478, "high": 3.512, "low": 3.471, "close": 3.512, "volume": 172.2, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 3.503, "high": 3.524, "low": 3.503, "close": 3.524, "volume": 51.3, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 3.528, "high": 3.557, "low": 3.528, "close": 3.557, "volume": 3131.0, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 3.553, "high": 3.555, "low": 3.52, "close": 3.555, "volume": 11.3, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 3.565, "high": 3.602, "low": 3.564, "close": 3.564, "volume": 82.9, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 3.548, "high": 3.619, "low": 3.548, "close": 3.619, "volume": 107.6, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 3.623, "high": 3.623, "low": 3.556, "close": 3.556, "volume": 48.6, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 3.556, "high": 3.556, "low": 3.556, "close": 3.556, "volume": 0.0, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 3.626, "high": 3.626, "low": 3.581, "close": 3.595, "volume": 29.6, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 3.576, "high": 3.618, "low": 3.561, "close": 3.594, "volume": 164.2, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 3.59, "high": 3.591, "low": 3.462, "close": 3.541, "volume": 2188.9, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 3.534, "high": 3.539, "low": 3.478, "close": 3.478, "volume": 1700.6, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 3.494, "high": 3.501, "low": 3.381, "close": 3.381, "volume": 214.6, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 3.377, "high": 3.38, "low": 3.359, "close": 3.37, "volume": 201.8, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 3.348, "high": 3.348, "low": 3.23, "close": 3.23, "volume": 220.9, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 3.256, "high": 3.278, "low": 3.25, "close": 3.25, "volume": 288.7, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 3.259, "high": 3.259, "low": 3.223, "close": 3.238, "volume": 281.9, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 3.297, "high": 3.322, "low": 3.297, "close": 3.301, "volume": 104.8, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 3.288, "high": 3.322, "low": 3.288, "close": 3.317, "volume": 46.0, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 3.332, "high": 3.422, "low": 3.332, "close": 3.422, "volume": 146.6, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 3.389, "high": 3.41, "low": 3.347, "close": 3.382, "volume": 396.0, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 3.382, "high": 3.382, "low": 3.382, "close": 3.382, "volume": 0.0, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 3.424, "high": 3.482, "low": 3.424, "close": 3.482, "volume": 592.2, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 3.482, "high": 3.482, "low": 3.482, "close": 3.482, "volume": 0.0, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 3.41, "high": 3.453, "low": 3.391, "close": 3.395, "volume": 230.0, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 3.462, "high": 3.502, "low": 3.462, "close": 3.494, "volume": 1001.8, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 3.477, "high": 3.477, "low": 3.464, "close": 3.469, "volume": 77.3, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 3.503, "high": 3.561, "low": 3.503, "close": 3.531, "volume": 126.8, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 3.565, "high": 3.628, "low": 3.547, "close": 3.628, "volume": 320.9, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 3.628, "high": 3.628, "low": 3.628, "close": 3.628, "volume": 0.0, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 3.565, "high": 3.565, "low": 3.565, "close": 3.565, "volume": 85.1, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 3.548, "high": 3.548, "low": 3.528, "close": 3.53, "volume": 79.8, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 3.525, "high": 3.525, "low": 3.515, "close": 3.515, "volume": 10.4, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 3.538, "high": 3.538, "low": 3.493, "close": 3.515, "volume": 58.2, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 14.2, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 3.523, "high": 3.523, "low": 3.523, "close": 3.523, "volume": 0.0, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 3.527, "high": 3.543, "low": 3.527, "close": 3.542, "volume": 97.5, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 3.499, "high": 3.509, "low": 3.499, "close": 3.509, "volume": 6.1, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 3.497, "high": 3.497, "low": 3.477, "close": 3.477, "volume": 499.1, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 3.49, "high": 3.49, "low": 3.48, "close": 3.487, "volume": 118.8, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 3.486, "high": 3.491, "low": 3.486, "close": 3.491, "volume": 10.7, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 3.491, "high": 3.491, "low": 3.491, "close": 3.491, "volume": 0.0, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 4.8, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 3.472, "high": 3.472, "low": 3.472, "close": 3.472, "volume": 20.4, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 3.453, "high": 3.453, "low": 3.449, "close": 3.449, "volume": 8.6, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 3.449, "high": 3.449, "low": 3.449, "close": 3.449, "volume": 0.0, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 3.444, "high": 3.444, "low": 3.44, "close": 3.44, "volume": 29.2, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 3.453, "high": 3.462, "low": 3.453, "close": 3.462, "volume": 231.9, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 3.462, "high": 3.462, "low": 3.462, "close": 3.462, "volume": 0.0, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 3.453, "high": 3.489, "low": 3.453, "close": 3.486, "volume": 1420.1, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 3.475, "high": 3.475, "low": 3.475, "close": 3.475, "volume": 27.8, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 3.448, "high": 3.463, "low": 3.448, "close": 3.463, "volume": 20.5, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 3.469, "high": 3.469, "low": 3.469, "close": 3.469, "volume": 0.6, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 3.448, "high": 3.448, "low": 3.424, "close": 3.424, "volume": 48.6, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 3.41, "high": 3.41, "low": 3.366, "close": 3.366, "volume": 159.2, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 3.406, "high": 3.406, "low": 3.374, "close": 3.374, "volume": 8.8, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 3.374, "high": 3.374, "low": 3.374, "close": 3.374, "volume": 0.0, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 3.361, "high": 3.361, "low": 3.359, "close": 3.359, "volume": 13.5, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 3.368, "high": 3.368, "low": 3.368, "close": 3.368, "volume": 5.6, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 3.39, "high": 3.401, "low": 3.39, "close": 3.401, "volume": 9.9, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 3.43, "high": 3.43, "low": 3.396, "close": 3.419, "volume": 27.5, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 3.42, "high": 3.448, "low": 3.42, "close": 3.448, "volume": 724.1, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 3.445, "high": 3.45, "low": 3.445, "close": 3.45, "volume": 120.7, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 3.432, "high": 3.432, "low": 3.415, "close": 3.425, "volume": 76.4, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 3.434, "high": 3.434, "low": 3.434, "close": 3.434, "volume": 0.8, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 3.405, "high": 3.405, "low": 3.372, "close": 3.372, "volume": 140.8, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 3.37, "high": 3.379, "low": 3.351, "close": 3.363, "volume": 127.3, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 3.348, "high": 3.348, "low": 3.298, "close": 3.298, "volume": 168.8, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 3.298, "high": 3.298, "low": 3.269, "close": 3.269, "volume": 497.6, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 3.318, "high": 3.355, "low": 3.27, "close": 3.355, "volume": 45.2, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 3.361, "high": 3.403, "low": 3.361, "close": 3.377, "volume": 61.9, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 3.373, "high": 3.373, "low": 3.373, "close": 3.373, "volume": 2.2, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 3.346, "high": 3.346, "low": 3.308, "close": 3.308, "volume": 44.9, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 3.3, "high": 3.334, "low": 3.3, "close": 3.334, "volume": 22.2, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 3.298, "high": 3.298, "low": 3.28, "close": 3.28, "volume": 54.6, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 3.302, "high": 3.302, "low": 3.302, "close": 3.302, "volume": 8.5, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 3.307, "high": 3.307, "low": 3.307, "close": 3.307, "volume": 5.3, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 3.283, "high": 3.283, "low": 3.283, "close": 3.283, "volume": 5.0, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 3.3, "high": 3.301, "low": 3.258, "close": 3.258, "volume": 53.4, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 3.263, "high": 3.277, "low": 3.245, "close": 3.261, "volume": 176.8, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 3.287, "high": 3.287, "low": 3.287, "close": 3.287, "volume": 0.6, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 3.315, "high": 3.322, "low": 3.315, "close": 3.322, "volume": 8.1, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 3.289, "high": 3.289, "low": 3.276, "close": 3.276, "volume": 288.3, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 3.27, "high": 3.27, "low": 3.219, "close": 3.219, "volume": 633.9, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 3.253, "high": 3.282, "low": 3.253, "close": 3.282, "volume": 11.6, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 3.247, "high": 3.247, "low": 3.224, "close": 3.242, "volume": 19.1, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 3.209, "high": 3.209, "low": 3.032, "close": 3.032, "volume": 422.8, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 3.065, "high": 3.107, "low": 3.047, "close": 3.065, "volume": 194.3, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 3.038, "high": 3.08, "low": 2.981, "close": 3.011, "volume": 908.6, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 3.007, "high": 3.049, "low": 2.974, "close": 3.049, "volume": 139.3, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 2.981, "high": 3.06, "low": 2.973, "close": 3.06, "volume": 58.4, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 2.992, "high": 2.992, "low": 2.973, "close": 2.978, "volume": 853.6, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 2.966, "high": 3.042, "low": 2.961, "close": 3.004, "volume": 39.4, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 2.998, "high": 3.0, "low": 2.941, "close": 2.945, "volume": 1242.1, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 2.935, "high": 2.935, "low": 2.751, "close": 2.852, "volume": 932.5, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 2.849, "high": 2.956, "low": 2.849, "close": 2.924, "volume": 730.0, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 2.89, "high": 2.89, "low": 2.862, "close": 2.881, "volume": 106.8, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 2.857, "high": 2.901, "low": 2.819, "close": 2.901, "volume": 468.5, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 2.859, "high": 2.962, "low": 2.833, "close": 2.962, "volume": 1480.2, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 2.951, "high": 2.973, "low": 2.918, "close": 2.922, "volume": 169.8, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 2.931, "high": 2.931, "low": 2.896, "close": 2.896, "volume": 113.8, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 2.896, "high": 2.896, "low": 2.841, "close": 2.841, "volume": 211.9, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 2.906, "high": 2.938, "low": 2.868, "close": 2.922, "volume": 235.5, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 2.891, "high": 2.951, "low": 2.891, "close": 2.951, "volume": 52.1, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 2.9, "high": 2.9, "low": 2.897, "close": 2.897, "volume": 59.7, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 2.92, "high": 2.92, "low": 2.872, "close": 2.872, "volume": 67.0, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 2.902, "high": 2.951, "low": 2.87, "close": 2.951, "volume": 93.9, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 2.935, "high": 3.002, "low": 2.935, "close": 2.982, "volume": 370.9, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 10.8, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 3.008, "high": 3.047, "low": 2.992, "close": 3.047, "volume": 88.3, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 3.049, "high": 3.062, "low": 3.007, "close": 3.009, "volume": 111.7, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 3.005, "high": 3.006, "low": 2.966, "close": 2.966, "volume": 167.8, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 0.0, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 3.01, "high": 3.042, "low": 3.01, "close": 3.042, "volume": 28.9, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 3.049, "high": 3.066, "low": 3.015, "close": 3.049, "volume": 413.4, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 3.059, "high": 3.104, "low": 3.059, "close": 3.073, "volume": 166.8, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 3.05, "high": 3.05, "low": 3.02, "close": 3.02, "volume": 294.1, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 3.034, "high": 3.034, "low": 3.028, "close": 3.028, "volume": 14.6, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 3.054, "high": 3.054, "low": 3.023, "close": 3.023, "volume": 19.6, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 3.038, "high": 3.043, "low": 3.011, "close": 3.011, "volume": 24.1, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 3.038, "high": 3.08, "low": 3.037, "close": 3.08, "volume": 21.0, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 3.08, "high": 3.08, "low": 3.08, "close": 3.08, "volume": 0.0, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 3.089, "high": 3.089, "low": 3.089, "close": 3.089, "volume": 4.7, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 3.035, "high": 3.036, "low": 3.007, "close": 3.036, "volume": 45.1, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 33.0, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 2.998, "high": 3.054, "low": 2.941, "close": 3.037, "volume": 534.0, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 3.06, "high": 3.089, "low": 3.06, "close": 3.071, "volume": 101.6, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 3.064, "high": 3.064, "low": 3.063, "close": 3.063, "volume": 40.0, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 3.039, "high": 3.039, "low": 2.961, "close": 2.961, "volume": 186.9, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 2.962, "high": 2.962, "low": 2.885, "close": 2.894, "volume": 278.7, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 2.951, "high": 2.951, "low": 2.922, "close": 2.945, "volume": 7.0, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 2.94, "high": 3.017, "low": 2.9, "close": 3.016, "volume": 181.6, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 3.0, "high": 3.042, "low": 2.997, "close": 3.021, "volume": 89.8, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 3.049, "high": 3.08, "low": 3.014, "close": 3.042, "volume": 96.2, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 3.061, "high": 3.075, "low": 3.007, "close": 3.007, "volume": 22.8, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 3.037, "high": 3.037, "low": 3.004, "close": 3.004, "volume": 269.6, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 3.047, "high": 3.101, "low": 3.037, "close": 3.077, "volume": 181.5, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 3.105, "high": 3.123, "low": 3.053, "close": 3.054, "volume": 50.2, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 3.044, "high": 3.063, "low": 3.032, "close": 3.057, "volume": 74.1, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 33.0, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 3.063, "high": 3.063, "low": 3.045, "close": 3.046, "volume": 98.2, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 3.046, "high": 3.046, "low": 3.046, "close": 3.046, "volume": 0.0, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 3.098, "high": 3.098, "low": 3.098, "close": 3.098, "volume": 8.4, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 3.062, "high": 3.101, "low": 3.062, "close": 3.101, "volume": 20.4, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 3.107, "high": 3.175, "low": 3.107, "close": 3.175, "volume": 130.6, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 3.148, "high": 3.148, "low": 3.137, "close": 3.137, "volume": 7.5, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 3.137, "high": 3.137, "low": 3.137, "close": 3.137, "volume": 0.0, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 3.118, "high": 3.118, "low": 3.085, "close": 3.1, "volume": 75.8, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 3.079, "high": 3.093, "low": 3.057, "close": 3.057, "volume": 38.9, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 3.055, "high": 3.08, "low": 3.044, "close": 3.08, "volume": 2028.9, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 2.6, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 3.114, "high": 3.127, "low": 3.074, "close": 3.093, "volume": 611.2, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 202.6, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 3.079, "high": 3.086, "low": 3.053, "close": 3.055, "volume": 334.3, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 3.044, "high": 3.044, "low": 3.007, "close": 3.007, "volume": 88.3, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 3.038, "high": 3.038, "low": 3.038, "close": 3.038, "volume": 0.7, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 3.04, "high": 3.04, "low": 3.04, "close": 3.04, "volume": 50.0, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 56.0, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 3.067, "high": 3.076, "low": 3.05, "close": 3.061, "volume": 22.3, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 3.007, "high": 3.007, "low": 2.916, "close": 2.959, "volume": 214.5, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 2.957, "high": 2.959, "low": 2.885, "close": 2.905, "volume": 668.6, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 2.935, "high": 2.935, "low": 2.841, "close": 2.841, "volume": 101.6, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 2.834, "high": 2.852, "low": 2.809, "close": 2.824, "volume": 389.2, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 2.833, "high": 2.833, "low": 2.798, "close": 2.798, "volume": 187.7, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 2.796, "high": 2.802, "low": 2.77, "close": 2.776, "volume": 103.0, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 2.802, "high": 2.845, "low": 2.802, "close": 2.807, "volume": 87.9, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 2.8, "high": 2.813, "low": 2.776, "close": 2.786, "volume": 750.0, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 2.839, "high": 2.89, "low": 2.824, "close": 2.89, "volume": 225.1, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 20.8, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 2.813, "high": 2.838, "low": 2.813, "close": 2.838, "volume": 34.8, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 0.0, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 2.877, "high": 2.938, "low": 2.877, "close": 2.938, "volume": 188.5, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 2.943, "high": 2.981, "low": 2.943, "close": 2.98, "volume": 325.7, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 2.983, "high": 3.049, "low": 2.983, "close": 3.042, "volume": 110.2, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 3.01, "high": 3.01, "low": 2.983, "close": 3.001, "volume": 226.7, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 3.002, "high": 3.028, "low": 3.0, "close": 3.028, "volume": 119.5, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 3.053, "high": 3.083, "low": 3.053, "close": 3.083, "volume": 94.6, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 3.05, "high": 3.089, "low": 3.05, "close": 3.088, "volume": 83.7, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 3.072, "high": 3.072, "low": 3.072, "close": 3.072, "volume": 4.0, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.6, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 3.095, "high": 3.095, "low": 3.095, "close": 3.095, "volume": 0.0, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 3.085, "high": 3.086, "low": 3.079, "close": 3.079, "volume": 742.1, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 3.084, "high": 3.084, "low": 3.062, "close": 3.062, "volume": 66.9, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 3.053, "high": 3.136, "low": 3.052, "close": 3.136, "volume": 7836.6, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 3.139, "high": 3.162, "low": 3.139, "close": 3.162, "volume": 96.0, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 3.145, "high": 3.145, "low": 3.145, "close": 3.145, "volume": 7.9, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 3.123, "high": 3.123, "low": 3.123, "close": 3.123, "volume": 3.9, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 3.143, "high": 3.145, "low": 3.123, "close": 3.123, "volume": 165.6, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 3.13, "high": 3.133, "low": 3.058, "close": 3.058, "volume": 1835.3, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 3.09, "high": 3.09, "low": 3.09, "close": 3.09, "volume": 19.3, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 3.094, "high": 3.094, "low": 3.094, "close": 3.094, "volume": 0.7, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 3.113, "high": 3.113, "low": 3.112, "close": 3.112, "volume": 15.7, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 3.112, "high": 3.112, "low": 3.112, "close": 3.112, "volume": 0.0, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 3.09, "high": 3.119, "low": 3.09, "close": 3.119, "volume": 1.4, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 3.119, "high": 3.131, "low": 3.119, "close": 3.131, "volume": 36.5, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 3.136, "high": 3.162, "low": 3.136, "close": 3.162, "volume": 60.6, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 3.171, "high": 3.194, "low": 3.171, "close": 3.194, "volume": 29.9, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 3.197, "high": 3.255, "low": 3.197, "close": 3.255, "volume": 576.9, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 3.26, "high": 3.31, "low": 3.203, "close": 3.288, "volume": 328.9, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 3.288, "high": 3.288, "low": 3.288, "close": 3.288, "volume": 0.0, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 3.267, "high": 3.269, "low": 3.267, "close": 3.269, "volume": 9.9, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 3.288, "high": 3.288, "low": 3.274, "close": 3.274, "volume": 38.7, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 3.276, "high": 3.276, "low": 3.262, "close": 3.262, "volume": 15.0, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 3.262, "high": 3.262, "low": 3.236, "close": 3.249, "volume": 533.4, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 3.231, "high": 3.231, "low": 3.23, "close": 3.23, "volume": 22.0, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 3.259, "high": 3.26, "low": 3.23, "close": 3.23, "volume": 138.4, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 3.223, "high": 3.223, "low": 3.207, "close": 3.207, "volume": 72.8, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 3.207, "high": 3.207, "low": 3.207, "close": 3.207, "volume": 0.0, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 3.239, "high": 3.282, "low": 3.239, "close": 3.275, "volume": 38.2, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 3.28, "high": 3.305, "low": 3.28, "close": 3.305, "volume": 80.5, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 3.305, "high": 3.305, "low": 3.305, "close": 3.305, "volume": 0.0, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 9.9, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 3.244, "high": 3.244, "low": 3.244, "close": 3.244, "volume": 9.1, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 3.281, "high": 3.284, "low": 3.281, "close": 3.282, "volume": 12.8, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 7.2, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 3.261, "high": 3.261, "low": 3.261, "close": 3.261, "volume": 0.0, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 3.235, "high": 3.235, "low": 3.209, "close": 3.209, "volume": 54.1, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 3.199, "high": 3.199, "low": 3.181, "close": 3.181, "volume": 45.7, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 3.238, "high": 3.361, "low": 3.238, "close": 3.264, "volume": 1686.0, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 3.332, "high": 3.488, "low": 3.332, "close": 3.418, "volume": 1255.9, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 3.409, "high": 3.53, "low": 3.409, "close": 3.479, "volume": 1666.5, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 3.451, "high": 3.451, "low": 3.424, "close": 3.424, "volume": 415.5, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 3.465, "high": 3.489, "low": 3.465, "close": 3.489, "volume": 459.6, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 3.491, "high": 3.557, "low": 3.489, "close": 3.512, "volume": 2444.2, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 3.508, "high": 3.527, "low": 3.507, "close": 3.507, "volume": 31.2, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 3.507, "high": 3.531, "low": 3.507, "close": 3.531, "volume": 286.1, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 3.544, "high": 3.544, "low": 3.544, "close": 3.544, "volume": 191.1, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 3.557, "high": 3.557, "low": 3.477, "close": 3.504, "volume": 36.9, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 3.462, "high": 3.462, "low": 3.435, "close": 3.435, "volume": 64.6, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 3.433, "high": 3.433, "low": 3.393, "close": 3.393, "volume": 241.3, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 3.436, "high": 3.438, "low": 3.377, "close": 3.402, "volume": 225.8, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 3.425, "high": 3.514, "low": 3.388, "close": 3.41, "volume": 260.0, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 5.1, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 3.41, "high": 3.41, "low": 3.28, "close": 3.28, "volume": 326.3, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 3.272, "high": 3.306, "low": 3.269, "close": 3.279, "volume": 40.7, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 3.258, "high": 3.258, "low": 3.23, "close": 3.23, "volume": 50.5, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 156.9, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 3.304, "high": 3.31, "low": 3.304, "close": 3.31, "volume": 46.1, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 3.293, "high": 3.31, "low": 3.293, "close": 3.31, "volume": 11.9, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 3.319, "high": 3.334, "low": 3.319, "close": 3.32, "volume": 47.8, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 0.0, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 3.293, "high": 3.301, "low": 3.219, "close": 3.219, "volume": 780.5, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 3.254, "high": 3.289, "low": 3.254, "close": 3.289, "volume": 53.4, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 3.259, "high": 3.26, "low": 3.259, "close": 3.26, "volume": 14.6, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 3.274, "high": 3.274, "low": 3.27, "close": 3.274, "volume": 890.1, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 3.256, "high": 3.257, "low": 3.115, "close": 3.115, "volume": 796.5, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 3.113, "high": 3.113, "low": 2.941, "close": 2.941, "volume": 2604.4, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 2.957, "high": 2.992, "low": 2.923, "close": 2.923, "volume": 161.0, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 2.968, "high": 2.972, "low": 2.922, "close": 2.972, "volume": 15.5, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 2.996, "high": 3.019, "low": 2.996, "close": 3.019, "volume": 61.9, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 17.7, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 2.968, "high": 2.986, "low": 2.921, "close": 2.921, "volume": 1128.5, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 2.922, "high": 2.93, "low": 2.829, "close": 2.852, "volume": 435.9, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 2.852, "high": 2.855, "low": 2.791, "close": 2.84, "volume": 286.0, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 2.837, "high": 2.837, "low": 2.803, "close": 2.803, "volume": 75.5, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 1.5, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 2.838, "high": 2.866, "low": 2.838, "close": 2.866, "volume": 45.1, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 2.829, "high": 2.829, "low": 2.82, "close": 2.82, "volume": 65.4, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 2.82, "high": 2.82, "low": 2.82, "close": 2.82, "volume": 0.0, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 2.802, "high": 2.802, "low": 2.791, "close": 2.791, "volume": 114.4, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 2.786, "high": 2.818, "low": 2.781, "close": 2.81, "volume": 15.0, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 2.831, "high": 2.832, "low": 2.789, "close": 2.789, "volume": 287.3, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 0.9, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 2.782, "high": 2.782, "low": 2.728, "close": 2.732, "volume": 256.8, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 2.744, "high": 2.84, "low": 2.712, "close": 2.724, "volume": 424.1, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 2.717, "high": 2.736, "low": 2.667, "close": 2.736, "volume": 1337.6, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 2.744, "high": 2.747, "low": 2.583, "close": 2.681, "volume": 719.0, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 2.683, "high": 2.779, "low": 2.683, "close": 2.744, "volume": 201.0, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 2.782, "high": 2.805, "low": 2.755, "close": 2.805, "volume": 102.7, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 2.807, "high": 2.85, "low": 2.807, "close": 2.85, "volume": 101.3, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 2.849, "high": 2.899, "low": 2.829, "close": 2.829, "volume": 105.8, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 2.834, "high": 2.917, "low": 2.834, "close": 2.917, "volume": 69.9, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 2.852, "high": 2.852, "low": 2.819, "close": 2.819, "volume": 554.6, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 2.813, "high": 2.813, "low": 2.802, "close": 2.802, "volume": 36.3, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 2.821, "high": 2.821, "low": 2.791, "close": 2.791, "volume": 10.4, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 2.786, "high": 2.826, "low": 2.786, "close": 2.826, "volume": 11.9, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 2.85, "high": 2.894, "low": 2.85, "close": 2.894, "volume": 73.6, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 2.871, "high": 2.871, "low": 2.809, "close": 2.809, "volume": 101.6, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 1.6, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 2.825, "high": 2.825, "low": 2.82, "close": 2.822, "volume": 401.6, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 2.802, "high": 2.812, "low": 2.786, "close": 2.812, "volume": 26.5, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 2.822, "high": 2.822, "low": 2.807, "close": 2.81, "volume": 35.8, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 2.85, "high": 2.894, "low": 2.85, "close": 2.894, "volume": 70.6, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 2.899, "high": 2.933, "low": 2.899, "close": 2.913, "volume": 98.2, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 2.879, "high": 2.938, "low": 2.879, "close": 2.921, "volume": 50.4, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 2.911, "high": 2.911, "low": 2.872, "close": 2.872, "volume": 27.0, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 2.903, "high": 2.915, "low": 2.903, "close": 2.909, "volume": 216.0, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 2.908, "high": 2.913, "low": 2.898, "close": 2.898, "volume": 72.0, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 2.863, "high": 2.876, "low": 2.841, "close": 2.876, "volume": 71.1, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 2.906, "high": 2.911, "low": 2.829, "close": 2.84, "volume": 58.0, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 2.819, "high": 2.837, "low": 2.819, "close": 2.837, "volume": 35.8, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 2.854, "high": 2.894, "low": 2.853, "close": 2.865, "volume": 85.0, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 2.899, "high": 2.911, "low": 2.899, "close": 2.911, "volume": 14.1, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 2.914, "high": 2.964, "low": 2.914, "close": 2.962, "volume": 393.0, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 2.967, "high": 3.013, "low": 2.948, "close": 3.007, "volume": 157.2, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 3.017, "high": 3.034, "low": 3.017, "close": 3.034, "volume": 73.7, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 2.984, "high": 3.042, "low": 2.981, "close": 3.023, "volume": 146.1, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 3.023, "high": 3.023, "low": 3.023, "close": 3.023, "volume": 0.0, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 2.972, "high": 2.997, "low": 2.953, "close": 2.985, "volume": 106.8, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 3.001, "high": 3.03, "low": 3.001, "close": 3.03, "volume": 63.9, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 3.028, "high": 3.059, "low": 3.017, "close": 3.059, "volume": 228.5, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 3.06, "high": 3.101, "low": 3.06, "close": 3.101, "volume": 102.7, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 3.107, "high": 3.136, "low": 3.101, "close": 3.101, "volume": 838.8, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 3.089, "high": 3.123, "low": 3.053, "close": 3.053, "volume": 568.1, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 3.044, "high": 3.077, "low": 3.007, "close": 3.007, "volume": 499.8, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 3.037, "high": 3.089, "low": 3.037, "close": 3.089, "volume": 351.4, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 3.086, "high": 3.125, "low": 3.086, "close": 3.095, "volume": 76.1, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 3.11, "high": 3.18, "low": 3.104, "close": 3.18, "volume": 211.5, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 3.183, "high": 3.185, "low": 3.183, "close": 3.185, "volume": 10.6, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 3.151, "high": 3.156, "low": 3.1, "close": 3.1, "volume": 51.3, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 3.11, "high": 3.14, "low": 3.11, "close": 3.128, "volume": 11.7, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 3.131, "high": 3.145, "low": 3.131, "close": 3.132, "volume": 36.4, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 3.158, "high": 3.243, "low": 3.158, "close": 3.226, "volume": 401.2, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 3.24, "high": 3.244, "low": 3.182, "close": 3.182, "volume": 1180.7, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 3.174, "high": 3.19, "low": 3.126, "close": 3.126, "volume": 101.0, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 3.122, "high": 3.122, "low": 3.096, "close": 3.096, "volume": 372.4, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 3.091, "high": 3.124, "low": 3.074, "close": 3.102, "volume": 188.9, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 3.106, "high": 3.112, "low": 3.103, "close": 3.112, "volume": 39.6, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 3.128, "high": 3.158, "low": 3.086, "close": 3.09, "volume": 573.0, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 3.13, "high": 3.168, "low": 3.081, "close": 3.088, "volume": 430.2, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 3.115, "high": 3.115, "low": 3.057, "close": 3.057, "volume": 79.0, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 3.074, "high": 3.09, "low": 2.89, "close": 2.9, "volume": 644.9, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 2.927, "high": 3.043, "low": 2.927, "close": 3.022, "volume": 413.8, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 2.974, "high": 2.996, "low": 2.966, "close": 2.996, "volume": 232.8, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 2.961, "high": 2.961, "low": 2.95, "close": 2.95, "volume": 23.3, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 2.946, "high": 2.946, "low": 2.946, "close": 2.946, "volume": 17.2, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 2.976, "high": 2.976, "low": 2.975, "close": 2.975, "volume": 86.9, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 3.004, "high": 3.004, "low": 3.004, "close": 3.004, "volume": 2.2, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 3.013, "high": 3.024, "low": 3.013, "close": 3.021, "volume": 72.4, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 3.021, "high": 3.021, "low": 3.021, "close": 3.021, "volume": 0.0, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 2.989, "high": 3.045, "low": 2.989, "close": 3.008, "volume": 108.3, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 3.038, "high": 3.038, "low": 2.966, "close": 2.966, "volume": 33.0, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 3.031, "high": 3.066, "low": 2.998, "close": 3.002, "volume": 213.2, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 2.998, "high": 3.054, "low": 2.981, "close": 2.981, "volume": 76.7, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 3.001, "high": 3.054, "low": 2.997, "close": 3.054, "volume": 18.3, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 3.0, "high": 3.076, "low": 2.981, "close": 3.056, "volume": 126.2, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 3.007, "high": 3.007, "low": 2.981, "close": 2.981, "volume": 184.6, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 2.981, "high": 2.981, "low": 2.935, "close": 2.939, "volume": 272.8, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 2.967, "high": 3.008, "low": 2.967, "close": 3.008, "volume": 30.6, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 3.013, "high": 3.076, "low": 3.013, "close": 3.076, "volume": 111.7, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 3.08, "high": 3.089, "low": 3.01, "close": 3.01, "volume": 352.0, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 3.007, "high": 3.036, "low": 2.992, "close": 3.036, "volume": 46.6, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 2.986, "high": 2.988, "low": 2.941, "close": 2.969, "volume": 89.0, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 13.2, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 2.935, "high": 2.935, "low": 2.92, "close": 2.929, "volume": 18.6, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 2.934, "high": 2.957, "low": 2.916, "close": 2.957, "volume": 32.0, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 2.957, "high": 2.957, "low": 2.885, "close": 2.918, "volume": 184.3, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 0.0, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 2.95, "high": 2.95, "low": 2.95, "close": 2.95, "volume": 6.8, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 2.881, "high": 2.92, "low": 2.881, "close": 2.92, "volume": 597.1, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 3.0, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 2.891, "high": 2.891, "low": 2.872, "close": 2.872, "volume": 19.9, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 2.876, "high": 2.884, "low": 2.846, "close": 2.846, "volume": 134.7, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 2.853, "high": 2.853, "low": 2.853, "close": 2.853, "volume": 3.0, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 2.841, "high": 2.841, "low": 2.833, "close": 2.833, "volume": 33.1, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 2.852, "high": 2.884, "low": 2.852, "close": 2.884, "volume": 20.0, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 2.887, "high": 2.899, "low": 2.887, "close": 2.899, "volume": 185.6, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 2.906, "high": 2.911, "low": 2.906, "close": 2.911, "volume": 9.1, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 0.0, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 2.846, "high": 2.859, "low": 2.83, "close": 2.857, "volume": 255.5, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 2.88, "high": 2.904, "low": 2.879, "close": 2.904, "volume": 58.7, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 0.0, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 2.884, "high": 2.917, "low": 2.884, "close": 2.905, "volume": 151.4, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 2.922, "high": 2.93, "low": 2.922, "close": 2.93, "volume": 37.8, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 2.5, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 2.901, "high": 2.911, "low": 2.9, "close": 2.911, "volume": 18.3, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 2.918, "high": 2.918, "low": 2.918, "close": 2.918, "volume": 34.3, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 181.7, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 2.872, "high": 2.872, "low": 2.862, "close": 2.862, "volume": 23.4, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 2.867, "high": 2.881, "low": 2.852, "close": 2.852, "volume": 54.7, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 2.847, "high": 2.847, "low": 2.841, "close": 2.841, "volume": 12.9, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 2.841, "high": 2.841, "low": 2.841, "close": 2.841, "volume": 0.0, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 2.834, "high": 2.834, "low": 2.829, "close": 2.829, "volume": 7.6, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 20.8, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 2.813, "high": 2.813, "low": 2.804, "close": 2.808, "volume": 50.2, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 2.802, "high": 2.817, "low": 2.759, "close": 2.759, "volume": 83.1, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 2.778, "high": 2.781, "low": 2.759, "close": 2.759, "volume": 16.0, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 2.756, "high": 2.756, "low": 2.749, "close": 2.749, "volume": 9.9, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 2.768, "high": 2.777, "low": 2.724, "close": 2.724, "volume": 74.2, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 2.717, "high": 2.733, "low": 2.714, "close": 2.733, "volume": 16.3, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 2.708, "high": 2.708, "low": 2.702, "close": 2.702, "volume": 7.6, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 2.708, "high": 2.724, "low": 2.667, "close": 2.667, "volume": 819.6, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 2.661, "high": 2.661, "low": 2.6, "close": 2.6, "volume": 485.4, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 2.599, "high": 2.613, "low": 2.548, "close": 2.567, "volume": 419.8, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 2.575, "high": 2.58, "low": 2.551, "close": 2.58, "volume": 8.6, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 2.573, "high": 2.573, "low": 2.568, "close": 2.572, "volume": 323.0, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 2.579, "high": 2.58, "low": 2.515, "close": 2.532, "volume": 85.7, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 2.515, "high": 2.533, "low": 2.5, "close": 2.533, "volume": 438.0, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 2.521, "high": 2.56, "low": 2.521, "close": 2.557, "volume": 175.1, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 2.567, "high": 2.613, "low": 2.526, "close": 2.613, "volume": 320.9, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 2.621, "high": 2.623, "low": 2.621, "close": 2.623, "volume": 31.1, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 2.565, "high": 2.569, "low": 2.554, "close": 2.554, "volume": 41.8, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 44.3, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 2.58, "high": 2.599, "low": 2.548, "close": 2.599, "volume": 2362.5, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 2.602, "high": 2.602, "low": 2.601, "close": 2.601, "volume": 41.1, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 35.0, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 0.0, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 2.542, "high": 2.576, "low": 2.542, "close": 2.576, "volume": 7.0, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 2.6, "high": 2.671, "low": 2.594, "close": 2.594, "volume": 196.6, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 2.593, "high": 2.593, "low": 2.571, "close": 2.571, "volume": 33.4, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 2.63, "high": 2.654, "low": 2.63, "close": 2.654, "volume": 37.0, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 2.661, "high": 2.673, "low": 2.661, "close": 2.673, "volume": 51.5, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 2.613, "high": 2.613, "low": 2.571, "close": 2.571, "volume": 144.4, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 2.565, "high": 2.565, "low": 2.428, "close": 2.428, "volume": 557.9, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 2.445, "high": 2.505, "low": 2.445, "close": 2.492, "volume": 2733.6, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 2.449, "high": 2.449, "low": 2.418, "close": 2.435, "volume": 88.5, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 2.412, "high": 2.412, "low": 2.319, "close": 2.322, "volume": 558.2, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 2.343, "high": 2.349, "low": 2.246, "close": 2.246, "volume": 424.3, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 2.265, "high": 2.346, "low": 2.265, "close": 2.325, "volume": 198.6, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 4.8, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 2.32, "high": 2.34, "low": 2.32, "close": 2.34, "volume": 1619.8, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 2.292, "high": 2.292, "low": 2.292, "close": 2.292, "volume": 4.5, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 2.291, "high": 2.308, "low": 2.284, "close": 2.308, "volume": 13.4, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 2.28, "high": 2.28, "low": 2.154, "close": 2.208, "volume": 593.5, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 2.183, "high": 2.296, "low": 2.183, "close": 2.296, "volume": 508.6, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 2.285, "high": 2.35, "low": 2.285, "close": 2.35, "volume": 250.3, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 2.354, "high": 2.379, "low": 2.324, "close": 2.337, "volume": 1182.0, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 2.368, "high": 2.383, "low": 2.368, "close": 2.383, "volume": 14.8, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 2.391, "high": 2.416, "low": 2.391, "close": 2.416, "volume": 78.8, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 2.416, "high": 2.429, "low": 2.416, "close": 2.429, "volume": 132.5, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 2.435, "high": 2.453, "low": 2.435, "close": 2.44, "volume": 30.1, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 2.456, "high": 2.457, "low": 2.456, "close": 2.457, "volume": 9.1, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 2.462, "high": 2.466, "low": 2.44, "close": 2.448, "volume": 50.3, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 2.467, "high": 2.468, "low": 2.467, "close": 2.468, "volume": 21.1, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 2.473, "high": 2.483, "low": 2.473, "close": 2.483, "volume": 22.9, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 2.6, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 2.422, "high": 2.491, "low": 2.411, "close": 2.491, "volume": 231.6, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 2.435, "high": 2.48, "low": 2.374, "close": 2.374, "volume": 197.5, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 2.428, "high": 2.495, "low": 2.428, "close": 2.495, "volume": 140.6, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 2.504, "high": 2.521, "low": 2.504, "close": 2.51, "volume": 80.3, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 2.465, "high": 2.465, "low": 2.435, "close": 2.435, "volume": 75.3, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 2.491, "high": 2.558, "low": 2.48, "close": 2.558, "volume": 557.8, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 2.526, "high": 2.546, "low": 2.526, "close": 2.546, "volume": 226.3, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 39.9, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 2.525, "high": 2.525, "low": 2.497, "close": 2.497, "volume": 12.5, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 2.519, "high": 2.519, "low": 2.493, "close": 2.493, "volume": 1302.4, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 2.487, "high": 2.487, "low": 2.448, "close": 2.448, "volume": 330.4, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 2.439, "high": 2.439, "low": 2.435, "close": 2.435, "volume": 14.4, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 2.491, "high": 2.505, "low": 2.491, "close": 2.499, "volume": 914.8, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 2.449, "high": 2.449, "low": 2.438, "close": 2.438, "volume": 122.4, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 2.435, "high": 2.435, "low": 2.397, "close": 2.397, "volume": 139.4, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 2.391, "high": 2.408, "low": 2.353, "close": 2.353, "volume": 119.8, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 2.395, "high": 2.418, "low": 2.39, "close": 2.418, "volume": 86.6, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 2.42, "high": 2.445, "low": 2.42, "close": 2.445, "volume": 58.7, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 2.453, "high": 2.483, "low": 2.453, "close": 2.475, "volume": 69.9, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 2.491, "high": 2.495, "low": 2.435, "close": 2.435, "volume": 56.3, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 2.6, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 2.462, "high": 2.483, "low": 2.462, "close": 2.483, "volume": 4.9, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 2.491, "high": 2.562, "low": 2.491, "close": 2.535, "volume": 177.1, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 2.546, "high": 2.546, "low": 2.459, "close": 2.459, "volume": 127.0, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 2.465, "high": 2.465, "low": 2.422, "close": 2.422, "volume": 218.4, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 2.418, "high": 2.457, "low": 2.391, "close": 2.457, "volume": 234.4, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 2.466, "high": 2.511, "low": 2.466, "close": 2.508, "volume": 157.0, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 2.515, "high": 2.544, "low": 2.515, "close": 2.544, "volume": 58.0, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 223.0, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 2.542, "high": 2.542, "low": 2.528, "close": 2.536, "volume": 34.7, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 2.55, "high": 2.554, "low": 2.55, "close": 2.554, "volume": 20.4, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 2.5, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 2.567, "high": 2.573, "low": 2.567, "close": 2.573, "volume": 14.1, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 2.569, "high": 2.569, "low": 2.569, "close": 2.569, "volume": 2.4, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 2.538, "high": 2.538, "low": 2.538, "close": 2.538, "volume": 5.6, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 2.529, "high": 2.567, "low": 2.529, "close": 2.567, "volume": 329.3, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 2.578, "high": 2.614, "low": 2.578, "close": 2.61, "volume": 72.3, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 2.61, "high": 2.61, "low": 2.61, "close": 2.61, "volume": 0.0, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 2.566, "high": 2.566, "low": 2.548, "close": 2.558, "volume": 22.7, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 2.542, "high": 2.542, "low": 2.532, "close": 2.532, "volume": 23.4, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 2.526, "high": 2.526, "low": 2.515, "close": 2.515, "volume": 41.0, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 2.572, "high": 2.573, "low": 2.572, "close": 2.573, "volume": 9.1, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 2.528, "high": 2.541, "low": 2.528, "close": 2.541, "volume": 41.5, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 2.582, "high": 2.621, "low": 2.566, "close": 2.621, "volume": 98.0, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 2.623, "high": 2.654, "low": 2.623, "close": 2.654, "volume": 76.6, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 2.654, "high": 2.654, "low": 2.654, "close": 2.654, "volume": 0.0, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 2.61, "high": 2.61, "low": 2.593, "close": 2.593, "volume": 274.3, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 2.587, "high": 2.587, "low": 2.554, "close": 2.554, "volume": 69.6, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 0.0, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 2.559, "high": 2.559, "low": 2.548, "close": 2.548, "volume": 17.6, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 2.542, "high": 2.542, "low": 2.524, "close": 2.524, "volume": 60.0, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 2.515, "high": 2.515, "low": 2.486, "close": 2.486, "volume": 76.4, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 2.518, "high": 2.548, "low": 2.518, "close": 2.548, "volume": 32.1, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 2.529, "high": 2.529, "low": 2.52, "close": 2.52, "volume": 1.8, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 2.542, "high": 2.573, "low": 2.541, "close": 2.573, "volume": 70.4, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 2.582, "high": 2.593, "low": 2.57, "close": 2.57, "volume": 67.1, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 0.5, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 2.582, "high": 2.606, "low": 2.582, "close": 2.606, "volume": 46.7, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 2.612, "high": 2.661, "low": 2.612, "close": 2.661, "volume": 444.7, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 2.664, "high": 2.664, "low": 2.647, "close": 2.647, "volume": 61.2, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 2.668, "high": 2.673, "low": 2.668, "close": 2.673, "volume": 30.8, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 2.644, "high": 2.644, "low": 2.64, "close": 2.64, "volume": 51.5, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 2.681, "high": 2.681, "low": 2.621, "close": 2.681, "volume": 10.0, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 2.627, "high": 2.63, "low": 2.627, "close": 2.63, "volume": 39.0, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 2.681, "high": 2.711, "low": 2.664, "close": 2.711, "volume": 145.5, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 2.674, "high": 2.704, "low": 2.674, "close": 2.704, "volume": 16.0, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 2.651, "high": 2.651, "low": 2.642, "close": 2.642, "volume": 47.7, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 2.642, "high": 2.642, "low": 2.642, "close": 2.642, "volume": 0.0, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 2.634, "high": 2.634, "low": 2.627, "close": 2.627, "volume": 14.4, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 2.679, "high": 2.679, "low": 2.668, "close": 2.668, "volume": 13.2, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 2.668, "high": 2.668, "low": 2.668, "close": 2.668, "volume": 0.0, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 2.687, "high": 2.702, "low": 2.677, "close": 2.687, "volume": 78.3, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 2.687, "high": 2.687, "low": 2.687, "close": 2.687, "volume": 0.0, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 2.65, "high": 2.65, "low": 2.642, "close": 2.642, "volume": 65.5, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 2.645, "high": 2.645, "low": 2.645, "close": 2.645, "volume": 14.6, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 0.7, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 2.634, "high": 2.667, "low": 2.618, "close": 2.626, "volume": 621.0, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 2.613, "high": 2.657, "low": 2.613, "close": 2.657, "volume": 21.4, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 2.657, "high": 2.657, "low": 2.657, "close": 2.657, "volume": 0.0, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 2.611, "high": 2.611, "low": 2.606, "close": 2.606, "volume": 21.5, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 0.0, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 17.2, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 2.605, "high": 2.605, "low": 2.605, "close": 2.605, "volume": 0.0, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 2.626, "high": 2.626, "low": 2.626, "close": 2.626, "volume": 10.5, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 2.653, "high": 2.671, "low": 2.653, "close": 2.671, "volume": 136.8, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 4.7, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 0.0, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 0.0, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 0.0, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 0.0, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 2.613, "high": 2.613, "low": 2.612, "close": 2.612, "volume": 11.9, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 2.639, "high": 2.643, "low": 2.639, "close": 2.643, "volume": 277.0, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 3.6, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 0.0, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 0.0, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 0.0, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 4.7, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 2.67, "high": 2.671, "low": 2.67, "close": 2.671, "volume": 187.4, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 2.633, "high": 2.633, "low": 2.633, "close": 2.633, "volume": 11.9, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 2.681, "high": 2.684, "low": 2.681, "close": 2.684, "volume": 6.2, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 2.687, "high": 2.693, "low": 2.687, "close": 2.693, "volume": 32.0, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 2.693, "high": 2.693, "low": 2.693, "close": 2.693, "volume": 0.0, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 2.693, "high": 2.693, "low": 2.693, "close": 2.693, "volume": 0.0, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 2.633, "high": 2.633, "low": 2.627, "close": 2.627, "volume": 9.9, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 2.621, "high": 2.621, "low": 2.611, "close": 2.611, "volume": 23.8, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 2.613, "high": 2.613, "low": 2.594, "close": 2.594, "volume": 41.2, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 2.654, "high": 2.661, "low": 2.654, "close": 2.661, "volume": 18.7, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 2.661, "high": 2.661, "low": 2.661, "close": 2.661, "volume": 0.0, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 2.664, "high": 2.664, "low": 2.664, "close": 2.664, "volume": 16.8, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 2.664, "high": 2.664, "low": 2.664, "close": 2.664, "volume": 0.0, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 3.8, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 0.0, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 2.639, "high": 2.639, "low": 2.639, "close": 2.639, "volume": 2.6, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 3.6, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 2.605, "high": 2.605, "low": 2.542, "close": 2.542, "volume": 191.3, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 2.535, "high": 2.535, "low": 2.532, "close": 2.532, "volume": 22.5, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 2.528, "high": 2.528, "low": 2.51, "close": 2.51, "volume": 52.9, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 5.9, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 2.517, "high": 2.517, "low": 2.517, "close": 2.517, "volume": 0.0, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 2.567, "high": 2.617, "low": 2.567, "close": 2.617, "volume": 86.0, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 2.593, "high": 2.593, "low": 2.554, "close": 2.554, "volume": 17.8, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 2.548, "high": 2.548, "low": 2.532, "close": 2.532, "volume": 28.5, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 2.526, "high": 2.526, "low": 2.497, "close": 2.518, "volume": 345.6, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 2.518, "high": 2.518, "low": 2.518, "close": 2.518, "volume": 0.0, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 2.518, "high": 2.518, "low": 2.518, "close": 2.518, "volume": 0.0, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 16.0, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 2.49, "high": 2.512, "low": 2.49, "close": 2.512, "volume": 45.7, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 2.528, "high": 2.556, "low": 2.528, "close": 2.556, "volume": 67.6, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 2.56, "high": 2.56, "low": 2.56, "close": 2.56, "volume": 2.5, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 2.556, "high": 2.556, "low": 2.556, "close": 2.556, "volume": 1.5, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 2.564, "high": 2.564, "low": 2.564, "close": 2.564, "volume": 19.5, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 2.567, "high": 2.574, "low": 2.567, "close": 2.574, "volume": 15.7, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 0.0, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 2.515, "high": 2.515, "low": 2.51, "close": 2.51, "volume": 20.6, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 2.538, "high": 2.567, "low": 2.538, "close": 2.567, "volume": 123.7, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 2.572, "high": 2.59, "low": 2.572, "close": 2.59, "volume": 57.8, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 2.593, "high": 2.6, "low": 2.576, "close": 2.576, "volume": 84.1, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 2.535, "high": 2.535, "low": 2.532, "close": 2.532, "volume": 21.3, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 2.526, "high": 2.526, "low": 2.524, "close": 2.524, "volume": 31.8, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 2.582, "high": 2.585, "low": 2.582, "close": 2.585, "volume": 34.9, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 2.59, "high": 2.597, "low": 2.572, "close": 2.572, "volume": 87.6, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 2.6, "high": 2.63, "low": 2.6, "close": 2.63, "volume": 71.7, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 2.633, "high": 2.673, "low": 2.602, "close": 2.673, "volume": 168.6, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 2.681, "high": 2.681, "low": 2.662, "close": 2.662, "volume": 57.2, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 2.655, "high": 2.655, "low": 2.655, "close": 2.655, "volume": 1.6, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 2.655, "high": 2.655, "low": 2.655, "close": 2.655, "volume": 0.0, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 2.655, "high": 2.655, "low": 2.654, "close": 2.654, "volume": 20.4, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 2.654, "high": 2.654, "low": 2.654, "close": 2.654, "volume": 0.0, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 2.648, "high": 2.648, "low": 2.619, "close": 2.619, "volume": 26.8, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 2.613, "high": 2.613, "low": 2.587, "close": 2.587, "volume": 73.4, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 2.587, "high": 2.587, "low": 2.587, "close": 2.587, "volume": 0.0, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 2.581, "high": 2.581, "low": 2.554, "close": 2.554, "volume": 91.6, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 2.549, "high": 2.549, "low": 2.548, "close": 2.548, "volume": 11.6, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 0.0, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 2.544, "high": 2.548, "low": 2.526, "close": 2.526, "volume": 59.6, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 2.569, "high": 2.569, "low": 2.569, "close": 2.569, "volume": 6.4, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 2.564, "high": 2.593, "low": 2.564, "close": 2.593, "volume": 97.4, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 3.0, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 2.549, "high": 2.549, "low": 2.538, "close": 2.538, "volume": 47.4, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 2.535, "high": 2.535, "low": 2.531, "close": 2.531, "volume": 22.0, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 2.526, "high": 2.526, "low": 2.524, "close": 2.524, "volume": 38.3, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 2.542, "high": 2.569, "low": 2.541, "close": 2.569, "volume": 83.7, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 2.565, "high": 2.565, "low": 2.565, "close": 2.565, "volume": 3.9, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 2.545, "high": 2.545, "low": 2.545, "close": 2.545, "volume": 0.5, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 2.539, "high": 2.539, "low": 2.51, "close": 2.51, "volume": 23.4, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 2.505, "high": 2.521, "low": 2.505, "close": 2.51, "volume": 21.8, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 2.529, "high": 2.529, "low": 2.529, "close": 2.529, "volume": 0.8, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 2.522, "high": 2.522, "low": 2.521, "close": 2.521, "volume": 50.3, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 2.561, "high": 2.561, "low": 2.561, "close": 2.561, "volume": 7.1, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 2.567, "high": 2.593, "low": 2.567, "close": 2.593, "volume": 73.7, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 2.6, "high": 2.606, "low": 2.575, "close": 2.575, "volume": 11.4, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 2.583, "high": 2.583, "low": 2.579, "close": 2.579, "volume": 5.8, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 2.573, "high": 2.573, "low": 2.558, "close": 2.57, "volume": 8.2, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 2.587, "high": 2.587, "low": 2.587, "close": 2.587, "volume": 38.4, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 2.583, "high": 2.586, "low": 2.583, "close": 2.583, "volume": 219.2, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 2.583, "high": 2.583, "low": 2.583, "close": 2.583, "volume": 0.0, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.8, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 38.6, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 0.0, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 2.586, "high": 2.623, "low": 2.586, "close": 2.623, "volume": 82.9, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 2.63, "high": 2.64, "low": 2.628, "close": 2.628, "volume": 34.6, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 2.646, "high": 2.715, "low": 2.646, "close": 2.67, "volume": 239.2, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 2.722, "high": 2.744, "low": 2.689, "close": 2.744, "volume": 38.4, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 2.747, "high": 2.76, "low": 2.747, "close": 2.747, "volume": 88.6, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 2.745, "high": 2.773, "low": 2.744, "close": 2.773, "volume": 2338.1, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 2.76, "high": 2.79, "low": 2.76, "close": 2.79, "volume": 113.2, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 2.795, "high": 2.795, "low": 2.767, "close": 2.767, "volume": 14.9, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 2.785, "high": 2.785, "low": 2.785, "close": 2.785, "volume": 172.0, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 2.796, "high": 2.815, "low": 2.755, "close": 2.815, "volume": 73.6, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 1.0, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 167.2, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 7.2, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 84.1, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.8, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 2.81, "high": 2.81, "low": 2.778, "close": 2.778, "volume": 23.6, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 2.755, "high": 2.755, "low": 2.744, "close": 2.744, "volume": 77.2, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 2.741, "high": 2.75, "low": 2.734, "close": 2.75, "volume": 319.0, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 2.783, "high": 2.783, "low": 2.724, "close": 2.724, "volume": 33.6, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 2.724, "high": 2.724, "low": 2.724, "close": 2.724, "volume": 0.0, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 2.717, "high": 2.717, "low": 2.71, "close": 2.71, "volume": 24.6, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 2.719, "high": 2.719, "low": 2.715, "close": 2.715, "volume": 272.2, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 2.715, "high": 2.715, "low": 2.715, "close": 2.715, "volume": 0.0, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 2.715, "high": 2.715, "low": 2.715, "close": 2.715, "volume": 0.0, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 2.735, "high": 2.735, "low": 2.735, "close": 2.735, "volume": 66.3, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 2.709, "high": 2.709, "low": 2.686, "close": 2.686, "volume": 267.9, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 2.686, "high": 2.686, "low": 2.686, "close": 2.686, "volume": 0.0, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 2.686, "high": 2.686, "low": 2.686, "close": 2.686, "volume": 0.0, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 2.686, "high": 2.686, "low": 2.686, "close": 2.686, "volume": 0.0, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 2.723, "high": 2.755, "low": 2.722, "close": 2.755, "volume": 96.6, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 2.704, "high": 2.704, "low": 2.7, "close": 2.7, "volume": 210.8, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 2.694, "high": 2.694, "low": 2.683, "close": 2.683, "volume": 81.2, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 2.683, "high": 2.683, "low": 2.683, "close": 2.683, "volume": 0.0, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 14.3, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 1798.6, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 3.0, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 0.0, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 16.8, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 2.729, "high": 2.729, "low": 2.725, "close": 2.725, "volume": 640.3, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 2.744, "high": 2.745, "low": 2.689, "close": 2.689, "volume": 497.8, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 0.0, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 0.0, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 9.1, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 2.753, "high": 2.764, "low": 2.753, "close": 2.764, "volume": 26.9, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 2.764, "high": 2.764, "low": 2.764, "close": 2.764, "volume": 0.0, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 2.702, "high": 2.702, "low": 2.692, "close": 2.692, "volume": 27.6, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 2.692, "high": 2.692, "low": 2.692, "close": 2.692, "volume": 0.0, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 2.692, "high": 2.692, "low": 2.692, "close": 2.692, "volume": 0.0, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 2.703, "high": 2.703, "low": 2.703, "close": 2.703, "volume": 36.9, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 2.703, "high": 2.703, "low": 2.703, "close": 2.703, "volume": 0.0, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 2.713, "high": 2.713, "low": 2.713, "close": 2.713, "volume": 0.5, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 2.695, "high": 2.718, "low": 2.687, "close": 2.718, "volume": 71.0, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 2.718, "high": 2.718, "low": 2.718, "close": 2.718, "volume": 0.0, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 2.753, "high": 2.779, "low": 2.725, "close": 2.725, "volume": 39.3, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 2.726, "high": 2.726, "low": 2.726, "close": 2.726, "volume": 1.5, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 2.717, "high": 2.717, "low": 2.717, "close": 2.717, "volume": 4.5, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 2.717, "high": 2.717, "low": 2.717, "close": 2.717, "volume": 0.0, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 2.717, "high": 2.717, "low": 2.717, "close": 2.717, "volume": 0.0, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 2.714, "high": 2.714, "low": 2.708, "close": 2.708, "volume": 9.9, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 2.708, "high": 2.708, "low": 2.708, "close": 2.708, "volume": 0.0, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 27.3, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 0.0, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 2.77, "high": 2.787, "low": 2.751, "close": 2.781, "volume": 261.8, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 2.781, "high": 2.781, "low": 2.781, "close": 2.781, "volume": 0.0, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 49.7, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 2.0, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 2.755, "high": 2.755, "low": 2.755, "close": 2.755, "volume": 0.8, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 2.761, "high": 2.768, "low": 2.735, "close": 2.735, "volume": 39.7, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 2.735, "high": 2.735, "low": 2.735, "close": 2.735, "volume": 0.0, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 2.735, "high": 2.735, "low": 2.735, "close": 2.735, "volume": 0.0, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 2.756, "high": 2.756, "low": 2.755, "close": 2.755, "volume": 70.0, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 2.729, "high": 2.729, "low": 2.727, "close": 2.727, "volume": 22.5, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 2.727, "high": 2.727, "low": 2.727, "close": 2.727, "volume": 0.0, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 2.724, "high": 2.724, "low": 2.717, "close": 2.717, "volume": 19.0, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 2.717, "high": 2.717, "low": 2.717, "close": 2.717, "volume": 0.0, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 2.717, "high": 2.717, "low": 2.717, "close": 2.717, "volume": 0.0, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 2.717, "high": 2.717, "low": 2.717, "close": 2.717, "volume": 0.0, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 2.775, "high": 2.786, "low": 2.775, "close": 2.786, "volume": 20.3, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 2.79, "high": 2.79, "low": 2.734, "close": 2.74, "volume": 196.8, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 2.774, "high": 2.774, "low": 2.752, "close": 2.752, "volume": 7.2, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 2.752, "high": 2.752, "low": 2.752, "close": 2.752, "volume": 0.0, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 2.752, "high": 2.752, "low": 2.752, "close": 2.752, "volume": 0.0, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 2.752, "high": 2.752, "low": 2.752, "close": 2.752, "volume": 0.0, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 2.76, "high": 2.76, "low": 2.756, "close": 2.756, "volume": 19.3, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 0.0, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 0.0, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 0.0, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 2.756, "high": 2.756, "low": 2.756, "close": 2.756, "volume": 0.0, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 2.783, "high": 2.786, "low": 2.783, "close": 2.786, "volume": 16.2, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 2.762, "high": 2.762, "low": 2.752, "close": 2.752, "volume": 34.8, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 2.757, "high": 2.757, "low": 2.756, "close": 2.756, "volume": 93.6, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 2.74, "high": 2.74, "low": 2.731, "close": 2.731, "volume": 10.0, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 2.724, "high": 2.724, "low": 2.724, "close": 2.724, "volume": 14.6, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 2.718, "high": 2.718, "low": 2.715, "close": 2.715, "volume": 27.2, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 132.2, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 2.734, "high": 2.734, "low": 2.734, "close": 2.734, "volume": 81.3, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 653.5, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 2.761, "high": 2.761, "low": 2.761, "close": 2.761, "volume": 7.7, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 2.779, "high": 2.815, "low": 2.742, "close": 2.814, "volume": 431.9, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 9.4, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 2.765, "high": 2.787, "low": 2.764, "close": 2.764, "volume": 42.6, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 2.816, "high": 2.866, "low": 2.816, "close": 2.866, "volume": 186.3, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 2.871, "high": 2.873, "low": 2.871, "close": 2.873, "volume": 21.7, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 2.877, "high": 2.89, "low": 2.877, "close": 2.88, "volume": 53.1, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 2.89, "high": 2.911, "low": 2.89, "close": 2.891, "volume": 64.1, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 2.891, "high": 2.891, "low": 2.891, "close": 2.891, "volume": 0.0, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 2.915, "high": 2.917, "low": 2.915, "close": 2.917, "volume": 38.0, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 2.922, "high": 2.936, "low": 2.904, "close": 2.936, "volume": 100.4, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 2.922, "high": 2.951, "low": 2.908, "close": 2.951, "volume": 114.5, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 2.956, "high": 2.956, "low": 2.956, "close": 2.956, "volume": 3.0, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 2.94, "high": 3.008, "low": 2.94, "close": 3.008, "volume": 202.3, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 3.01, "high": 3.019, "low": 2.965, "close": 2.965, "volume": 169.1, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 2.964, "high": 2.972, "low": 2.964, "close": 2.965, "volume": 74.4, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 2.958, "high": 2.958, "low": 2.929, "close": 2.929, "volume": 372.8, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 0.0, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 2.945, "high": 2.948, "low": 2.945, "close": 2.948, "volume": 71.8, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 2.937, "high": 2.937, "low": 2.937, "close": 2.937, "volume": 0.6, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 3.4, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 2.933, "high": 2.933, "low": 2.932, "close": 2.932, "volume": 102.1, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 2.921, "high": 2.921, "low": 2.91, "close": 2.91, "volume": 21.6, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 2.907, "high": 2.907, "low": 2.901, "close": 2.901, "volume": 172.9, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 8.7, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 2.5, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 2.944, "high": 2.944, "low": 2.944, "close": 2.944, "volume": 0.0, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 166.8, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 0.0, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 60.8, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 2.931, "high": 2.931, "low": 2.931, "close": 2.931, "volume": 0.0, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 2.963, "high": 2.987, "low": 2.963, "close": 2.987, "volume": 92.2, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 2.988, "high": 2.989, "low": 2.988, "close": 2.989, "volume": 5.6, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 2.996, "high": 3.019, "low": 2.996, "close": 3.019, "volume": 77.9, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 0.0, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 3.019, "high": 3.019, "low": 3.019, "close": 3.019, "volume": 10.2, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 3.002, "high": 3.007, "low": 3.002, "close": 3.007, "volume": 5.3, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 3.029, "high": 3.034, "low": 3.029, "close": 3.034, "volume": 18.1, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 3.042, "high": 3.05, "low": 3.042, "close": 3.05, "volume": 27.4, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 3.047, "high": 3.058, "low": 3.047, "close": 3.058, "volume": 28.8, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 3.06, "high": 3.073, "low": 3.016, "close": 3.073, "volume": 69.2, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 0.0, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 3.023, "high": 3.027, "low": 3.023, "close": 3.027, "volume": 30.9, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 3.027, "high": 3.027, "low": 3.027, "close": 3.027, "volume": 0.0, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 3.045, "high": 3.062, "low": 3.045, "close": 3.062, "volume": 122.0, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 39.0, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 0.0, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 1.3, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 0.0, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 3.011, "high": 3.014, "low": 3.01, "close": 3.01, "volume": 14.6, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 0.8, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 2.998, "high": 2.998, "low": 2.981, "close": 2.981, "volume": 63.8, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 2.981, "high": 2.981, "low": 2.981, "close": 2.981, "volume": 0.0, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 2.975, "high": 2.975, "low": 2.974, "close": 2.974, "volume": 7.3, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 2.974, "high": 2.974, "low": 2.974, "close": 2.974, "volume": 0.0, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 2.974, "high": 2.978, "low": 2.961, "close": 2.961, "volume": 688.7, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 2.952, "high": 2.952, "low": 2.941, "close": 2.941, "volume": 59.4, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 2.987, "high": 3.017, "low": 2.987, "close": 3.017, "volume": 148.0, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 0.0, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 3.017, "high": 3.042, "low": 3.017, "close": 3.042, "volume": 37.1, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 3.049, "high": 3.054, "low": 3.03, "close": 3.03, "volume": 72.2, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 3.058, "high": 3.066, "low": 3.014, "close": 3.066, "volume": 146.6, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 3.066, "high": 3.082, "low": 3.066, "close": 3.082, "volume": 36.1, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 3.059, "high": 3.059, "low": 3.059, "close": 3.059, "volume": 1.0, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 3.034, "high": 3.034, "low": 3.033, "close": 3.033, "volume": 30.0, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 3.02, "high": 3.02, "low": 3.02, "close": 3.02, "volume": 6.7, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 3.011, "high": 3.011, "low": 2.995, "close": 2.995, "volume": 35.2, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 2.992, "high": 2.992, "low": 2.987, "close": 2.987, "volume": 23.9, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 5.0, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 2.986, "high": 2.986, "low": 2.981, "close": 2.981, "volume": 19.1, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 2.976, "high": 2.996, "low": 2.976, "close": 2.996, "volume": 122.4, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 2.974, "high": 2.974, "low": 2.941, "close": 2.941, "volume": 138.8, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 2.987, "high": 2.987, "low": 2.987, "close": 2.987, "volume": 6.9, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 3.0, "high": 3.011, "low": 3.0, "close": 3.011, "volume": 24.3, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 167.3, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 3.013, "high": 3.019, "low": 3.013, "close": 3.019, "volume": 37.2, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 3.029, "high": 3.034, "low": 3.029, "close": 3.034, "volume": 3.8, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 3.026, "high": 3.026, "low": 3.026, "close": 3.026, "volume": 2.3, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 10.5, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 2.987, "high": 2.991, "low": 2.978, "close": 2.978, "volume": 35.7, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 2.974, "high": 2.974, "low": 2.906, "close": 2.906, "volume": 248.1, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 2.901, "high": 2.901, "low": 2.863, "close": 2.863, "volume": 134.1, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 2.862, "high": 2.862, "low": 2.846, "close": 2.846, "volume": 65.2, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 2.841, "high": 2.841, "low": 2.813, "close": 2.813, "volume": 103.1, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 2.809, "high": 2.809, "low": 2.802, "close": 2.802, "volume": 26.3, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 2.798, "high": 2.798, "low": 2.788, "close": 2.788, "volume": 15.1, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 2.786, "high": 2.786, "low": 2.776, "close": 2.776, "volume": 30.6, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 2.774, "high": 2.789, "low": 2.77, "close": 2.789, "volume": 21.8, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 2.766, "high": 2.766, "low": 2.759, "close": 2.759, "volume": 30.9, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 2.756, "high": 2.756, "low": 2.752, "close": 2.752, "volume": 8.4, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 2.752, "high": 2.752, "low": 2.744, "close": 2.744, "volume": 57.7, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 2.746, "high": 2.746, "low": 2.728, "close": 2.728, "volume": 289.2, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 2.739, "high": 2.753, "low": 2.724, "close": 2.724, "volume": 32.4, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 2.722, "high": 2.722, "low": 2.722, "close": 2.722, "volume": 34.5, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 2.726, "high": 2.726, "low": 2.726, "close": 2.726, "volume": 3.7, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 2.718, "high": 2.718, "low": 2.708, "close": 2.708, "volume": 51.4, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 2.708, "high": 2.72, "low": 2.683, "close": 2.72, "volume": 130.0, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 2.676, "high": 2.705, "low": 2.675, "close": 2.705, "volume": 22.3, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 2.718, "high": 2.736, "low": 2.718, "close": 2.736, "volume": 19.2, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 7.7, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 14.3, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 2.733, "high": 2.733, "low": 2.733, "close": 2.733, "volume": 103.6, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 2.733, "high": 2.733, "low": 2.733, "close": 2.733, "volume": 0.0, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 2.747, "high": 2.755, "low": 2.747, "close": 2.755, "volume": 37.2, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 2.761, "high": 2.767, "low": 2.755, "close": 2.755, "volume": 20.4, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 2.755, "high": 2.755, "low": 2.755, "close": 2.755, "volume": 0.0, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 2.718, "high": 2.718, "low": 2.692, "close": 2.712, "volume": 119.4, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 2.686, "high": 2.686, "low": 2.661, "close": 2.661, "volume": 56.2, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 2.661, "high": 2.661, "low": 2.661, "close": 2.661, "volume": 0.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 2.659, "high": 2.659, "low": 2.634, "close": 2.634, "volume": 83.2, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 2.646, "high": 2.646, "low": 2.631, "close": 2.631, "volume": 51.4, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 2.627, "high": 2.627, "low": 2.594, "close": 2.594, "volume": 368.3, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 2.651, "high": 2.651, "low": 2.614, "close": 2.614, "volume": 14.8, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 2.602, "high": 2.602, "low": 2.602, "close": 2.602, "volume": 142.0, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 2.593, "high": 2.593, "low": 2.581, "close": 2.581, "volume": 20.4, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 2.574, "high": 2.574, "low": 2.552, "close": 2.552, "volume": 100.6, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 2.549, "high": 2.549, "low": 2.524, "close": 2.524, "volume": 105.4, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 2.537, "high": 2.552, "low": 2.522, "close": 2.552, "volume": 40.6, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 2.522, "high": 2.564, "low": 2.522, "close": 2.564, "volume": 248.6, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 201.5, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 0.0, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 0.0, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 2.582, "high": 2.613, "low": 2.582, "close": 2.613, "volume": 85.6, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 2.621, "high": 2.646, "low": 2.621, "close": 2.646, "volume": 71.1, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 2.652, "high": 2.661, "low": 2.617, "close": 2.617, "volume": 32.7, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 2.617, "high": 2.617, "low": 2.617, "close": 2.617, "volume": 0.0, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 2.617, "high": 2.617, "low": 2.617, "close": 2.617, "volume": 0.0, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 2.613, "high": 2.613, "low": 2.602, "close": 2.602, "volume": 22.3, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 2.602, "high": 2.602, "low": 2.602, "close": 2.602, "volume": 0.0, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 2.654, "high": 2.661, "low": 2.654, "close": 2.661, "volume": 22.0, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 2.664, "high": 2.673, "low": 2.664, "close": 2.673, "volume": 239.2, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 2.675, "high": 2.675, "low": 2.675, "close": 2.675, "volume": 7.9, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 2.68, "high": 2.73, "low": 2.68, "close": 2.73, "volume": 123.2, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 2.734, "high": 2.77, "low": 2.673, "close": 2.673, "volume": 543.7, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 2.667, "high": 2.667, "low": 2.633, "close": 2.633, "volume": 88.2, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 2.627, "high": 2.641, "low": 2.621, "close": 2.641, "volume": 20.8, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 2.641, "high": 2.641, "low": 2.641, "close": 2.641, "volume": 0.0, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 2.613, "high": 2.613, "low": 2.605, "close": 2.605, "volume": 52.3, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 2.602, "high": 2.602, "low": 2.593, "close": 2.601, "volume": 36.5, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 2.634, "high": 2.654, "low": 2.634, "close": 2.654, "volume": 24.5, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 2.661, "high": 2.664, "low": 2.661, "close": 2.664, "volume": 31.1, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 2.613, "high": 2.613, "low": 2.613, "close": 2.613, "volume": 7.7, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 2.605, "high": 2.605, "low": 2.593, "close": 2.593, "volume": 48.8, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 2.587, "high": 2.612, "low": 2.565, "close": 2.594, "volume": 73.9, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 7.9, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 2.582, "high": 2.582, "low": 2.542, "close": 2.542, "volume": 1386.9, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 2.592, "high": 2.603, "low": 2.578, "close": 2.603, "volume": 16.5, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 2.606, "high": 2.613, "low": 2.606, "close": 2.613, "volume": 22.0, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 7.9, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 2.568, "high": 2.568, "low": 2.552, "close": 2.552, "volume": 29.2, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 2.592, "high": 2.612, "low": 2.578, "close": 2.594, "volume": 224.3, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 7.9, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 2.552, "high": 2.552, "low": 2.532, "close": 2.532, "volume": 38.7, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 2.532, "high": 2.532, "low": 2.532, "close": 2.532, "volume": 0.0, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 2.526, "high": 2.526, "low": 2.486, "close": 2.486, "volume": 126.2, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 2.477, "high": 2.477, "low": 2.476, "close": 2.476, "volume": 9.3, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 2.533, "high": 2.545, "low": 2.525, "close": 2.545, "volume": 42.5, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 2.55, "high": 2.599, "low": 2.55, "close": 2.591, "volume": 226.7, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 2.552, "high": 2.552, "low": 2.515, "close": 2.515, "volume": 73.1, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 2.572, "high": 2.613, "low": 2.524, "close": 2.613, "volume": 302.2, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 2.621, "high": 2.623, "low": 2.608, "close": 2.616, "volume": 206.5, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 2.616, "high": 2.616, "low": 2.616, "close": 2.616, "volume": 0.0, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 2.572, "high": 2.572, "low": 2.548, "close": 2.548, "volume": 61.9, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 2.564, "high": 2.592, "low": 2.564, "close": 2.592, "volume": 18.8, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 2.552, "high": 2.552, "low": 2.515, "close": 2.515, "volume": 76.4, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 2.51, "high": 2.51, "low": 2.497, "close": 2.497, "volume": 12.4, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 2.512, "high": 2.512, "low": 2.501, "close": 2.501, "volume": 3.7, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 16.0, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 2.521, "high": 2.523, "low": 2.508, "close": 2.523, "volume": 259.4, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 2.523, "high": 2.523, "low": 2.523, "close": 2.523, "volume": 0.0, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 2.488, "high": 2.488, "low": 2.487, "close": 2.487, "volume": 24.3, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 2.534, "high": 2.56, "low": 2.534, "close": 2.56, "volume": 63.4, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 2.565, "high": 2.573, "low": 2.565, "close": 2.573, "volume": 14.7, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 7.8, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 0.0, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 2.582, "high": 2.582, "low": 2.582, "close": 2.582, "volume": 14.3, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 2.584, "high": 2.634, "low": 2.564, "close": 2.634, "volume": 173.3, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 2.64, "high": 2.652, "low": 2.607, "close": 2.652, "volume": 30.1, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 0.0, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 0.0, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 5.7, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 0.0, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 2.593, "high": 2.654, "low": 2.587, "close": 2.654, "volume": 55.1, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 2.658, "high": 2.693, "low": 2.658, "close": 2.684, "volume": 277.3, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 0.0, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 0.0, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 0.0, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 0.0, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 0.0, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 2.694, "high": 2.694, "low": 2.694, "close": 2.694, "volume": 4.4, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 2.694, "high": 2.694, "low": 2.694, "close": 2.694, "volume": 0.0, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 2.694, "high": 2.694, "low": 2.694, "close": 2.694, "volume": 0.0, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 2.635, "high": 2.667, "low": 2.633, "close": 2.633, "volume": 213.7, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 2.627, "high": 2.627, "low": 2.614, "close": 2.627, "volume": 162.6, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 2.613, "high": 2.613, "low": 2.581, "close": 2.581, "volume": 73.2, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 0.0, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 2.574, "high": 2.574, "low": 2.569, "close": 2.569, "volume": 30.5, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 2.565, "high": 2.565, "low": 2.532, "close": 2.532, "volume": 81.9, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 2.526, "high": 2.526, "low": 2.524, "close": 2.524, "volume": 71.8, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 2.518, "high": 2.559, "low": 2.517, "close": 2.559, "volume": 297.2, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 0.0, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 2.581, "high": 2.593, "low": 2.54, "close": 2.54, "volume": 95.3, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 2.6, "high": 2.606, "low": 2.6, "close": 2.606, "volume": 8.1, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 0.0, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 0.0, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 2.612, "high": 2.63, "low": 2.612, "close": 2.63, "volume": 56.5, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 2.633, "high": 2.656, "low": 2.633, "close": 2.656, "volume": 26.1, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 2.661, "high": 2.714, "low": 2.649, "close": 2.714, "volume": 154.7, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 2.722, "high": 2.724, "low": 2.645, "close": 2.645, "volume": 239.4, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 2.642, "high": 2.642, "low": 2.611, "close": 2.611, "volume": 52.3, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 2.643, "high": 2.643, "low": 2.643, "close": 2.643, "volume": 73.9, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 2.643, "high": 2.643, "low": 2.643, "close": 2.643, "volume": 0.0, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 2.64, "high": 2.747, "low": 2.593, "close": 2.593, "volume": 761.5, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 2.587, "high": 2.587, "low": 2.55, "close": 2.57, "volume": 80.5, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 2.548, "high": 2.548, "low": 2.411, "close": 2.411, "volume": 341.4, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 2.431, "high": 2.449, "low": 2.409, "close": 2.449, "volume": 6.6, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 2.466, "high": 2.521, "low": 2.466, "close": 2.51, "volume": 203.9, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 2.528, "high": 2.544, "low": 2.493, "close": 2.544, "volume": 105.3, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 2.522, "high": 2.538, "low": 2.522, "close": 2.538, "volume": 99.3, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 2.538, "high": 2.538, "low": 2.511, "close": 2.511, "volume": 99.6, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 0.0, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 0.0, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 2.491, "high": 2.491, "low": 2.465, "close": 2.465, "volume": 141.4, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 2.459, "high": 2.464, "low": 2.455, "close": 2.455, "volume": 225.2, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 91.9, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 2.461, "high": 2.461, "low": 2.433, "close": 2.433, "volume": 205.2, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 2.429, "high": 2.429, "low": 2.385, "close": 2.408, "volume": 174.3, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 2.381, "high": 2.381, "low": 2.374, "close": 2.374, "volume": 55.8, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 2.367, "high": 2.377, "low": 2.366, "close": 2.366, "volume": 7.4, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 2.385, "high": 2.435, "low": 2.385, "close": 2.396, "volume": 189.7, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 2.381, "high": 2.384, "low": 2.374, "close": 2.384, "volume": 103.5, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 2.397, "high": 2.417, "low": 2.396, "close": 2.417, "volume": 95.9, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 2.428, "high": 2.439, "low": 2.428, "close": 2.439, "volume": 59.2, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 2.445, "high": 2.477, "low": 2.429, "close": 2.477, "volume": 133.0, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 2.483, "high": 2.494, "low": 2.435, "close": 2.494, "volume": 62.9, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 2.495, "high": 2.511, "low": 2.49, "close": 2.49, "volume": 81.8, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 2.511, "high": 2.515, "low": 2.511, "close": 2.515, "volume": 26.7, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 0.0, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 0.0, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 2.472, "high": 2.472, "low": 2.46, "close": 2.46, "volume": 250.3, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 2.461, "high": 2.511, "low": 2.46, "close": 2.511, "volume": 555.5, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 2.479, "high": 2.479, "low": 2.472, "close": 2.472, "volume": 88.2, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 2.472, "high": 2.472, "low": 2.459, "close": 2.459, "volume": 5.8, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 2.455, "high": 2.49, "low": 2.449, "close": 2.49, "volume": 48.1, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 2.505, "high": 2.515, "low": 2.505, "close": 2.515, "volume": 44.7, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 2.521, "high": 2.55, "low": 2.521, "close": 2.55, "volume": 221.6, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 2.55, "high": 2.57, "low": 2.55, "close": 2.57, "volume": 34.8, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 11.9, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 2.539, "high": 2.539, "low": 2.455, "close": 2.455, "volume": 128.6, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 2.452, "high": 2.452, "low": 2.404, "close": 2.405, "volume": 381.6, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 2.453, "high": 2.467, "low": 2.445, "close": 2.464, "volume": 81.5, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 2.471, "high": 2.486, "low": 2.433, "close": 2.471, "volume": 46.3, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 2.49, "high": 2.51, "low": 2.487, "close": 2.487, "volume": 56.5, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 2.452, "high": 2.452, "low": 2.439, "close": 2.439, "volume": 44.0, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 2.438, "high": 2.515, "low": 2.433, "close": 2.509, "volume": 112.8, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 0.0, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 4.5, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 2.486, "high": 2.486, "low": 2.486, "close": 2.486, "volume": 0.0, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.6, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 4.0, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 2.521, "high": 2.522, "low": 2.521, "close": 2.522, "volume": 11.2, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 5.1, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 2.472, "high": 2.472, "low": 2.465, "close": 2.465, "volume": 13.9, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 2.461, "high": 2.461, "low": 2.456, "close": 2.456, "volume": 21.2, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 2.456, "high": 2.456, "low": 2.456, "close": 2.456, "volume": 0.0, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 2.0, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 2.457, "high": 2.457, "low": 2.448, "close": 2.448, "volume": 130.9, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 2.439, "high": 2.439, "low": 2.428, "close": 2.428, "volume": 156.0, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 2.422, "high": 2.422, "low": 2.419, "close": 2.419, "volume": 13.7, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 2.418, "high": 2.418, "low": 2.413, "close": 2.413, "volume": 27.8, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 2.412, "high": 2.412, "low": 2.411, "close": 2.411, "volume": 31.7, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 2.411, "high": 2.411, "low": 2.404, "close": 2.404, "volume": 79.2, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 5.5, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 2.423, "high": 2.444, "low": 2.423, "close": 2.444, "volume": 2.1, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 2.409, "high": 2.409, "low": 2.396, "close": 2.396, "volume": 343.9, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 2.391, "high": 2.391, "low": 2.388, "close": 2.388, "volume": 92.1, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 2.411, "high": 2.411, "low": 2.397, "close": 2.399, "volume": 35.9, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 2.399, "high": 2.399, "low": 2.399, "close": 2.399, "volume": 0.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 2.387, "high": 2.387, "low": 2.377, "close": 2.377, "volume": 117.2, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 2.375, "high": 2.375, "low": 2.355, "close": 2.355, "volume": 58.5, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 2.349, "high": 2.349, "low": 2.309, "close": 2.309, "volume": 969.6, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 2.303, "high": 2.348, "low": 2.299, "close": 2.348, "volume": 141.1, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 2.35, "high": 2.36, "low": 2.35, "close": 2.36, "volume": 33.6, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 2.326, "high": 2.334, "low": 2.295, "close": 2.295, "volume": 49.9, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 2.298, "high": 2.298, "low": 2.239, "close": 2.239, "volume": 3665.3, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 2.247, "high": 2.247, "low": 2.165, "close": 2.182, "volume": 437.0, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 2.159, "high": 2.194, "low": 2.159, "close": 2.194, "volume": 104.0, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 2.195, "high": 2.197, "low": 2.144, "close": 2.158, "volume": 225.5, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 2.191, "high": 2.192, "low": 2.152, "close": 2.152, "volume": 68.8, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 2.152, "high": 2.152, "low": 2.126, "close": 2.126, "volume": 4580.7, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 2.142, "high": 2.17, "low": 2.113, "close": 2.17, "volume": 203.5, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 2.154, "high": 2.155, "low": 2.135, "close": 2.135, "volume": 336.1, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 2.174, "high": 2.22, "low": 2.174, "close": 2.216, "volume": 174.4, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 0.0, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 2.171, "high": 2.171, "low": 2.094, "close": 2.12, "volume": 505.5, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 2.142, "high": 2.163, "low": 2.135, "close": 2.136, "volume": 203.9, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 2.115, "high": 2.138, "low": 2.0, "close": 2.015, "volume": 2644.0, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 2.018, "high": 2.045, "low": 1.988, "close": 1.988, "volume": 93.3, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 2.003, "high": 2.075, "low": 1.988, "close": 2.075, "volume": 121.6, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 2.027, "high": 2.066, "low": 2.013, "close": 2.066, "volume": 39.7, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 2.07, "high": 2.087, "low": 2.07, "close": 2.087, "volume": 60.9, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 2.041, "high": 2.041, "low": 2.019, "close": 2.019, "volume": 241.9, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 2.057, "high": 2.077, "low": 2.01, "close": 2.074, "volume": 95.8, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 2.063, "high": 2.116, "low": 1.993, "close": 2.115, "volume": 393.1, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 2.12, "high": 2.249, "low": 2.094, "close": 2.127, "volume": 806.2, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 2.144, "high": 2.155, "low": 2.105, "close": 2.153, "volume": 130.3, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 2.12, "high": 2.121, "low": 2.05, "close": 2.05, "volume": 360.6, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 2.078, "high": 2.123, "low": 2.052, "close": 2.122, "volume": 138.7, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 2.074, "high": 2.115, "low": 2.074, "close": 2.115, "volume": 254.7, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 2.09, "high": 2.107, "low": 2.09, "close": 2.107, "volume": 40.9, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 2.128, "high": 2.147, "low": 2.128, "close": 2.147, "volume": 38.7, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 2.118, "high": 2.119, "low": 2.118, "close": 2.119, "volume": 200.0, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 2.118, "high": 2.118, "low": 2.118, "close": 2.118, "volume": 138.5, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 2.137, "high": 2.145, "low": 2.137, "close": 2.145, "volume": 228.5, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 2.099, "high": 2.1, "low": 2.069, "close": 2.069, "volume": 73.1, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 2.069, "high": 2.142, "low": 2.069, "close": 2.127, "volume": 295.8, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 2.147, "high": 2.163, "low": 2.147, "close": 2.163, "volume": 66.6, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 2.127, "high": 2.127, "low": 2.115, "close": 2.115, "volume": 12.4, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 4.6, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 2.113, "high": 2.113, "low": 2.088, "close": 2.088, "volume": 80.9, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 2.083, "high": 2.09, "low": 2.081, "close": 2.09, "volume": 140.9, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 2.076, "high": 2.076, "low": 2.058, "close": 2.058, "volume": 63.9, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 2.058, "high": 2.089, "low": 2.058, "close": 2.086, "volume": 23.1, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 2.094, "high": 2.094, "low": 2.088, "close": 2.088, "volume": 2.9, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 2.103, "high": 2.153, "low": 2.103, "close": 2.153, "volume": 126.4, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 2.153, "high": 2.153, "low": 2.153, "close": 2.153, "volume": 0.0, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 2.137, "high": 2.138, "low": 2.099, "close": 2.099, "volume": 147.7, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 2.119, "high": 2.12, "low": 2.067, "close": 2.067, "volume": 167.1, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 2.062, "high": 2.087, "low": 2.058, "close": 2.078, "volume": 431.6, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 2.056, "high": 2.056, "low": 2.01, "close": 2.01, "volume": 131.0, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 2.007, "high": 2.007, "low": 1.943, "close": 1.944, "volume": 488.6, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 1.94, "high": 1.94, "low": 1.918, "close": 1.929, "volume": 317.4, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 1.923, "high": 1.923, "low": 1.884, "close": 1.9, "volume": 141.2, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 1.902, "high": 1.916, "low": 1.898, "close": 1.916, "volume": 33.6, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 1.9, "high": 1.9, "low": 1.9, "close": 1.9, "volume": 18.7, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 1.879, "high": 1.879, "low": 1.879, "close": 1.879, "volume": 2.3, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 1.895, "high": 1.913, "low": 1.894, "close": 1.913, "volume": 220.3, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 1.909, "high": 1.921, "low": 1.909, "close": 1.912, "volume": 268.2, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 1.878, "high": 1.896, "low": 1.825, "close": 1.896, "volume": 503.8, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 1.897, "high": 1.901, "low": 1.879, "close": 1.879, "volume": 40.0, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 1.858, "high": 1.858, "low": 1.844, "close": 1.844, "volume": 60.4, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 1.886, "high": 1.93, "low": 1.882, "close": 1.911, "volume": 330.9, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 1.913, "high": 1.913, "low": 1.913, "close": 1.913, "volume": 1.6, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 1.913, "high": 1.913, "low": 1.913, "close": 1.913, "volume": 0.0, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 1.913, "high": 1.913, "low": 1.913, "close": 1.913, "volume": 0.0, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 1.922, "high": 1.922, "low": 1.916, "close": 1.916, "volume": 53.8, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 1.9, "high": 1.9, "low": 1.9, "close": 1.9, "volume": 12.1, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 1.9, "high": 1.9, "low": 1.9, "close": 1.9, "volume": 0.0, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 1.887, "high": 1.887, "low": 1.848, "close": 1.849, "volume": 202.2, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 1.844, "high": 1.869, "low": 1.831, "close": 1.869, "volume": 94.1, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 1.875, "high": 1.921, "low": 1.875, "close": 1.921, "volume": 113.7, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 9.9, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 0.0, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 1.925, "high": 1.934, "low": 1.925, "close": 1.934, "volume": 52.1, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 1.94, "high": 2.136, "low": 1.94, "close": 2.136, "volume": 952.0, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 2.114, "high": 2.143, "low": 2.09, "close": 2.09, "volume": 793.9, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 2.088, "high": 2.093, "low": 2.069, "close": 2.069, "volume": 292.2, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 2.09, "high": 2.149, "low": 2.09, "close": 2.149, "volume": 1102.9, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 2.149, "high": 2.149, "low": 2.149, "close": 2.149, "volume": 0.0, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 2.137, "high": 2.137, "low": 2.124, "close": 2.124, "volume": 13.0, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 2.099, "high": 2.141, "low": 2.05, "close": 2.05, "volume": 112.9, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 2.066, "high": 2.066, "low": 2.058, "close": 2.058, "volume": 60.8, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 2.06, "high": 2.06, "low": 2.06, "close": 2.06, "volume": 5.3, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 2.041, "high": 2.041, "low": 2.027, "close": 2.027, "volume": 69.8, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 2.063, "high": 2.063, "low": 2.063, "close": 2.063, "volume": 16.2, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 2.073, "high": 2.081, "low": 2.073, "close": 2.081, "volume": 26.5, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 2.084, "high": 2.087, "low": 2.084, "close": 2.087, "volume": 30.0, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 0.0, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 2.046, "high": 2.046, "low": 2.046, "close": 2.046, "volume": 51.9, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 2.041, "high": 2.041, "low": 2.035, "close": 2.035, "volume": 47.7, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 4.8, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 2.077, "high": 2.081, "low": 2.035, "close": 2.035, "volume": 38.6, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 2.058, "high": 2.058, "low": 2.024, "close": 2.024, "volume": 16.6, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 2.02, "high": 2.02, "low": 2.019, "close": 2.019, "volume": 7.4, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 2.01, "high": 2.01, "low": 1.94, "close": 1.94, "volume": 218.6, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 1.94, "high": 1.94, "low": 1.94, "close": 1.94, "volume": 0.0, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 1.982, "high": 1.987, "low": 1.97, "close": 1.97, "volume": 289.5, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 1.986, "high": 1.993, "low": 1.986, "close": 1.993, "volume": 30.6, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 1.993, "high": 1.993, "low": 1.993, "close": 1.993, "volume": 0.0, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 2.002, "high": 2.002, "low": 2.0, "close": 2.0, "volume": 39.2, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 2.003, "high": 2.011, "low": 2.003, "close": 2.011, "volume": 17.2, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 2.015, "high": 2.015, "low": 2.015, "close": 2.015, "volume": 4.7, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 2.015, "high": 2.015, "low": 2.015, "close": 2.015, "volume": 0.0, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 2.018, "high": 2.021, "low": 2.018, "close": 2.021, "volume": 31.7, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 2.023, "high": 2.039, "low": 2.023, "close": 2.039, "volume": 39.9, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 2.029, "high": 2.045, "low": 2.029, "close": 2.045, "volume": 14.7, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 0.0, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 2.038, "high": 2.038, "low": 2.036, "close": 2.036, "volume": 4.3, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 2.036, "high": 2.036, "low": 2.036, "close": 2.036, "volume": 0.0, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 2.033, "high": 2.033, "low": 2.033, "close": 2.033, "volume": 20.0, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 2.048, "high": 2.05, "low": 2.048, "close": 2.05, "volume": 21.7, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 14.3, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 2.026, "high": 2.026, "low": 2.025, "close": 2.025, "volume": 5.5, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 2.056, "high": 2.077, "low": 2.056, "close": 2.077, "volume": 38.2, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 2.077, "high": 2.077, "low": 2.077, "close": 2.077, "volume": 0.0, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 2.052, "high": 2.052, "low": 2.048, "close": 2.048, "volume": 58.4, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 2.062, "high": 2.087, "low": 2.048, "close": 2.08, "volume": 2183.8, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 0.0, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 2.073, "high": 2.073, "low": 2.073, "close": 2.073, "volume": 2.4, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 2.093, "high": 2.107, "low": 2.093, "close": 2.107, "volume": 48.0, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 2.109, "high": 2.116, "low": 2.109, "close": 2.116, "volume": 36.4, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 2.069, "high": 2.069, "low": 2.067, "close": 2.067, "volume": 31.7, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 2.067, "high": 2.067, "low": 2.067, "close": 2.067, "volume": 0.0, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 2.114, "high": 2.116, "low": 2.112, "close": 2.112, "volume": 32.0, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 2.12, "high": 2.124, "low": 2.118, "close": 2.118, "volume": 54.9, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 2.128, "high": 2.132, "low": 2.128, "close": 2.132, "volume": 19.1, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 2.136, "high": 2.147, "low": 2.136, "close": 2.147, "volume": 108.0, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 2.119, "high": 2.119, "low": 2.119, "close": 2.119, "volume": 2.3, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 2.099, "high": 2.103, "low": 2.099, "close": 2.103, "volume": 17.7, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 2.103, "high": 2.103, "low": 2.103, "close": 2.103, "volume": 0.0, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 2.147, "high": 2.168, "low": 2.146, "close": 2.168, "volume": 341.2, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 2.17, "high": 2.208, "low": 2.165, "close": 2.202, "volume": 127.0, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 2.205, "high": 2.206, "low": 2.199, "close": 2.206, "volume": 1929.2, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 2.214, "high": 2.228, "low": 2.187, "close": 2.187, "volume": 178.1, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 2.2, "high": 2.2, "low": 2.195, "close": 2.198, "volume": 458.9, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 2.21, "high": 2.218, "low": 2.21, "close": 2.218, "volume": 72.3, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 2.218, "high": 2.218, "low": 2.218, "close": 2.218, "volume": 0.0, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 2.209, "high": 2.216, "low": 2.209, "close": 2.216, "volume": 9.6, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 22.4, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 2.229, "high": 2.231, "low": 2.219, "close": 2.222, "volume": 356.6, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 2.222, "high": 2.222, "low": 2.222, "close": 2.222, "volume": 0.0, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 2.181, "high": 2.222, "low": 2.171, "close": 2.171, "volume": 37.4, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 2.166, "high": 2.166, "low": 2.165, "close": 2.165, "volume": 31.7, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 4.8, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 7.1, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 2.156, "high": 2.158, "low": 2.138, "close": 2.138, "volume": 51.5, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 2.133, "high": 2.133, "low": 2.132, "close": 2.132, "volume": 31.7, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 2.13, "high": 2.13, "low": 2.13, "close": 2.13, "volume": 28.0, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 2.13, "high": 2.13, "low": 2.13, "close": 2.13, "volume": 0.0, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 2.181, "high": 2.228, "low": 2.181, "close": 2.216, "volume": 137.3, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 2.231, "high": 2.242, "low": 2.219, "close": 2.226, "volume": 218.2, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 2.206, "high": 2.206, "low": 2.126, "close": 2.126, "volume": 208.3, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 2.164, "high": 2.164, "low": 2.128, "close": 2.128, "volume": 20.0, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 2.122, "high": 2.122, "low": 2.088, "close": 2.088, "volume": 104.4, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 2.116, "high": 2.116, "low": 2.103, "close": 2.103, "volume": 13.5, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 2.083, "high": 2.093, "low": 2.081, "close": 2.081, "volume": 35.4, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 2.102, "high": 2.153, "low": 2.102, "close": 2.153, "volume": 116.0, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 2.109, "high": 2.109, "low": 2.105, "close": 2.105, "volume": 25.9, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 2.101, "high": 2.183, "low": 2.101, "close": 2.183, "volume": 127.6, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 2.147, "high": 2.147, "low": 2.109, "close": 2.109, "volume": 82.8, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 2.105, "high": 2.144, "low": 2.105, "close": 2.144, "volume": 40.9, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 2.14, "high": 2.14, "low": 2.109, "close": 2.109, "volume": 15.7, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 14.6, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 2.099, "high": 2.125, "low": 2.081, "close": 2.125, "volume": 80.8, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 2.128, "high": 2.144, "low": 2.128, "close": 2.139, "volume": 45.1, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 2.142, "high": 2.153, "low": 2.139, "close": 2.139, "volume": 49.7, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 2.161, "high": 2.197, "low": 2.161, "close": 2.197, "volume": 107.9, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 2.196, "high": 2.204, "low": 2.168, "close": 2.194, "volume": 235.8, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 2.2, "high": 2.2, "low": 2.154, "close": 2.154, "volume": 475.5, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 2.203, "high": 2.204, "low": 2.203, "close": 2.204, "volume": 19.0, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 2.167, "high": 2.167, "low": 2.101, "close": 2.101, "volume": 513.1, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 0.0, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 2.144, "high": 2.144, "low": 2.144, "close": 2.144, "volume": 9.8, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 2.149, "high": 2.164, "low": 2.149, "close": 2.164, "volume": 47.6, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 2.17, "high": 2.174, "low": 2.122, "close": 2.174, "volume": 938.9, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 2.174, "high": 2.174, "low": 2.174, "close": 2.174, "volume": 0.0, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 2.128, "high": 2.128, "low": 2.121, "close": 2.121, "volume": 24.2, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 2.13, "high": 2.13, "low": 2.13, "close": 2.13, "volume": 2.3, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 2.115, "high": 2.115, "low": 2.102, "close": 2.102, "volume": 94.2, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 2.101, "high": 2.101, "low": 2.099, "close": 2.099, "volume": 31.7, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 4.8, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 2.114, "high": 2.114, "low": 2.088, "close": 2.088, "volume": 29.7, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 10.0, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 0.0, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 4.4, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 2.106, "high": 2.106, "low": 2.105, "close": 2.105, "volume": 57.5, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 10.0, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 2.088, "high": 2.088, "low": 2.088, "close": 2.088, "volume": 4.5, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 2.107, "high": 2.138, "low": 2.107, "close": 2.138, "volume": 256.6, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 2.09, "high": 2.09, "low": 2.061, "close": 2.061, "volume": 104.0, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 15.2, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 2.071, "high": 2.071, "low": 2.05, "close": 2.05, "volume": 36.2, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 2.046, "high": 2.046, "low": 2.038, "close": 2.038, "volume": 42.1, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 2.035, "high": 2.035, "low": 2.031, "close": 2.031, "volume": 34.3, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 2.031, "high": 2.031, "low": 2.031, "close": 2.031, "volume": 0.0, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 2.045, "high": 2.045, "low": 2.034, "close": 2.034, "volume": 2.7, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 2.029, "high": 2.029, "low": 2.019, "close": 2.019, "volume": 19.4, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 0.0, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 2.026, "high": 2.026, "low": 2.025, "close": 2.025, "volume": 31.2, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 2.05, "high": 2.055, "low": 2.05, "close": 2.055, "volume": 11.0, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 53.6, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 2.052, "high": 2.052, "low": 2.052, "close": 2.052, "volume": 0.0, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 2.032, "high": 2.032, "low": 2.025, "close": 2.025, "volume": 55.3, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 2.025, "high": 2.025, "low": 2.025, "close": 2.025, "volume": 0.0, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 2.016, "high": 2.016, "low": 2.007, "close": 2.007, "volume": 43.7, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 2.004, "high": 2.032, "low": 1.996, "close": 2.032, "volume": 77.1, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 2.009, "high": 2.009, "low": 2.009, "close": 2.009, "volume": 1.1, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 2.009, "high": 2.009, "low": 2.009, "close": 2.009, "volume": 0.0, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 2.009, "high": 2.009, "low": 2.009, "close": 2.009, "volume": 0.0, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 2.0, "high": 2.0, "low": 1.998, "close": 1.998, "volume": 260.4, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 1.993, "high": 1.993, "low": 1.989, "close": 1.989, "volume": 9.3, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 2.032, "high": 2.045, "low": 2.021, "close": 2.045, "volume": 29.2, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 2.05, "high": 2.056, "low": 2.016, "close": 2.016, "volume": 68.4, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 2.019, "high": 2.019, "low": 1.976, "close": 1.976, "volume": 273.0, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 1.973, "high": 1.973, "low": 1.916, "close": 1.916, "volume": 499.9, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 1.96, "high": 1.969, "low": 1.953, "close": 1.969, "volume": 43.6, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 1.972, "high": 1.996, "low": 1.972, "close": 1.996, "volume": 90.9, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 2.003, "high": 2.004, "low": 1.963, "close": 1.963, "volume": 18.4, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 3.2, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 1.975, "high": 1.975, "low": 1.975, "close": 1.975, "volume": 0.0, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 1.959, "high": 1.959, "low": 1.958, "close": 1.958, "volume": 7.4, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 0.0, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 1.978, "high": 1.978, "low": 1.978, "close": 1.978, "volume": 19.2, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 1.978, "high": 1.978, "low": 1.978, "close": 1.978, "volume": 0.0, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 12.6, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 1.972, "high": 1.972, "low": 1.972, "close": 1.972, "volume": 0.0, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 1.988, "high": 2.004, "low": 1.988, "close": 2.004, "volume": 47.4, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 2.007, "high": 2.015, "low": 2.007, "close": 2.015, "volume": 25.0, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 2.018, "high": 2.033, "low": 2.018, "close": 2.033, "volume": 73.4, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 2.034, "high": 2.041, "low": 2.014, "close": 2.041, "volume": 465.7, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 2.021, "high": 2.026, "low": 2.021, "close": 2.026, "volume": 14.2, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 2.026, "high": 2.026, "low": 2.026, "close": 2.026, "volume": 0.0, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 2.045, "high": 2.045, "low": 2.045, "close": 2.045, "volume": 4.7, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 5.0, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 2.032, "high": 2.032, "low": 2.032, "close": 2.032, "volume": 98.0, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 2.019, "high": 2.019, "low": 2.019, "close": 2.019, "volume": 2.7, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 2.035, "high": 2.073, "low": 2.035, "close": 2.064, "volume": 471.6, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 2.066, "high": 2.077, "low": 2.066, "close": 2.077, "volume": 10.2, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 2.081, "high": 2.094, "low": 2.081, "close": 2.081, "volume": 59.4, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 2.069, "high": 2.069, "low": 2.038, "close": 2.049, "volume": 424.9, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 2.049, "high": 2.049, "low": 2.049, "close": 2.049, "volume": 0.0, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 2.049, "high": 2.049, "low": 2.035, "close": 2.035, "volume": 43.0, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 4.9, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 2.053, "high": 2.053, "low": 2.053, "close": 2.053, "volume": 0.0, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 2.031, "high": 2.068, "low": 2.027, "close": 2.068, "volume": 66.1, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 165.6, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 2.05, "high": 2.056, "low": 2.05, "close": 2.056, "volume": 367.2, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 2.068, "high": 2.069, "low": 2.068, "close": 2.069, "volume": 59.9, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 2.073, "high": 2.077, "low": 2.073, "close": 2.077, "volume": 9.7, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 2.054, "high": 2.054, "low": 2.054, "close": 2.054, "volume": 121.6, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 2.081, "high": 2.087, "low": 2.081, "close": 2.087, "volume": 336.5, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 2.087, "high": 2.087, "low": 2.069, "close": 2.069, "volume": 3322.4, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 496.8, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 496.9, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 2.069, "high": 2.069, "low": 2.069, "close": 2.069, "volume": 0.0, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 2.053, "high": 2.083, "low": 2.053, "close": 2.083, "volume": 20.6, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 2.083, "high": 2.083, "low": 2.083, "close": 2.083, "volume": 0.0, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 2.4, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 2.081, "high": 2.081, "low": 2.081, "close": 2.081, "volume": 0.0, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 2.087, "high": 2.087, "low": 2.087, "close": 2.087, "volume": 10.0, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 2.097, "high": 2.097, "low": 2.092, "close": 2.092, "volume": 5.3, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 2.5, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 2.103, "high": 2.109, "low": 2.103, "close": 2.109, "volume": 24.6, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 2.114, "high": 2.114, "low": 2.104, "close": 2.109, "volume": 30.9, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 2.116, "high": 2.12, "low": 2.116, "close": 2.117, "volume": 44.6, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 148.0, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.0, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 2.123, "high": 2.13, "low": 2.123, "close": 2.13, "volume": 18.2, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 2.131, "high": 2.136, "low": 2.131, "close": 2.136, "volume": 15.4, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 2.138, "high": 2.149, "low": 2.138, "close": 2.149, "volume": 60.9, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 2.153, "high": 2.17, "low": 2.153, "close": 2.16, "volume": 44.2, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 2.16, "high": 2.16, "low": 2.16, "close": 2.16, "volume": 0.0, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 2.172, "high": 2.183, "low": 2.166, "close": 2.183, "volume": 193.7, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 2.187, "high": 2.197, "low": 2.183, "close": 2.197, "volume": 82.4, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 2.181, "high": 2.183, "low": 2.175, "close": 2.183, "volume": 14.2, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 2.184, "high": 2.184, "low": 2.175, "close": 2.175, "volume": 1.9, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 2.186, "high": 2.196, "low": 2.171, "close": 2.171, "volume": 162.2, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 2.203, "high": 2.205, "low": 2.203, "close": 2.205, "volume": 23.4, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 2.3, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 642.0, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 2.171, "high": 2.171, "low": 2.161, "close": 2.161, "volume": 511.3, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 2.161, "high": 2.161, "low": 2.147, "close": 2.147, "volume": 414.8, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 4.7, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 2.17, "high": 2.171, "low": 2.17, "close": 2.171, "volume": 4.6, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 9.7, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 2.197, "high": 2.204, "low": 2.197, "close": 2.204, "volume": 21.5, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 2.208, "high": 2.209, "low": 2.208, "close": 2.209, "volume": 24.0, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 2.214, "high": 2.217, "low": 2.211, "close": 2.217, "volume": 38.4, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 2.22, "high": 2.249, "low": 2.22, "close": 2.249, "volume": 120.5, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 2.25, "high": 2.265, "low": 2.242, "close": 2.265, "volume": 763.2, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 2.265, "high": 2.265, "low": 2.265, "close": 2.265, "volume": 0.0, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 2.226, "high": 2.226, "low": 2.226, "close": 2.226, "volume": 9.3, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 2.223, "high": 2.255, "low": 2.223, "close": 2.255, "volume": 999.2, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 2.261, "high": 2.3, "low": 2.261, "close": 2.3, "volume": 18453.2, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 2.304, "high": 2.311, "low": 2.304, "close": 2.311, "volume": 25.2, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 2.285, "high": 2.285, "low": 2.266, "close": 2.269, "volume": 30.9, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 4.4, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 2.26, "high": 2.277, "low": 2.26, "close": 2.277, "volume": 9.2, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 2.275, "high": 2.296, "low": 2.275, "close": 2.28, "volume": 132.3, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 2.304, "high": 2.311, "low": 2.304, "close": 2.311, "volume": 13.9, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 1549.5, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 2.319, "high": 2.325, "low": 2.316, "close": 2.325, "volume": 73.6, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 2.326, "high": 2.326, "low": 2.304, "close": 2.304, "volume": 394.3, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 3450.5, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 9.1, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 4.8, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 2.274, "high": 2.274, "low": 2.249, "close": 2.249, "volume": 84.2, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 2.246, "high": 2.246, "low": 2.223, "close": 2.223, "volume": 102.9, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 2.259, "high": 2.259, "low": 2.249, "close": 2.249, "volume": 12.8, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 2.2, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 2.248, "high": 2.248, "low": 2.248, "close": 2.248, "volume": 0.0, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 1.1, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 0.0, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 2.222, "high": 2.222, "low": 2.211, "close": 2.211, "volume": 50.7, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 2.205, "high": 2.205, "low": 2.178, "close": 2.178, "volume": 96.4, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 7.9, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 2.228, "high": 2.231, "low": 2.228, "close": 2.231, "volume": 7.2, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 2.183, "high": 2.183, "low": 2.182, "close": 2.182, "volume": 155.3, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 2.181, "high": 2.181, "low": 2.166, "close": 2.166, "volume": 45.5, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 2.204, "high": 2.204, "low": 2.203, "close": 2.203, "volume": 1.4, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 2.196, "high": 2.196, "low": 2.159, "close": 2.163, "volume": 38.4, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 2.188, "high": 2.208, "low": 2.188, "close": 2.208, "volume": 30.2, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 2.21, "high": 2.219, "low": 2.21, "close": 2.219, "volume": 70.1, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 2.181, "high": 2.183, "low": 2.181, "close": 2.183, "volume": 63.5, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 2.219, "high": 2.242, "low": 2.219, "close": 2.242, "volume": 59.7, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 8.9, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 2.249, "high": 2.277, "low": 2.243, "close": 2.277, "volume": 310.1, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 2.283, "high": 2.284, "low": 2.268, "close": 2.284, "volume": 71.6, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 2.29, "high": 2.331, "low": 2.279, "close": 2.279, "volume": 232.0, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 24.7, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.0, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 2.3, "high": 2.3, "low": 2.297, "close": 2.297, "volume": 1017.6, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 2.32, "high": 2.32, "low": 2.317, "close": 2.317, "volume": 437.2, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 2.319, "high": 2.394, "low": 2.319, "close": 2.394, "volume": 802.8, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 2.392, "high": 2.393, "low": 2.392, "close": 2.393, "volume": 242.8, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 2.395, "high": 2.42, "low": 2.384, "close": 2.384, "volume": 654.6, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 2.426, "high": 2.433, "low": 2.414, "close": 2.418, "volume": 226.1, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 2.408, "high": 2.408, "low": 2.408, "close": 2.408, "volume": 44.0, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 2.433, "high": 2.44, "low": 2.433, "close": 2.44, "volume": 38.3, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 2.397, "high": 2.446, "low": 2.397, "close": 2.446, "volume": 798.3, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 2.453, "high": 2.473, "low": 2.437, "close": 2.473, "volume": 138.7, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 2.471, "high": 2.481, "low": 2.471, "close": 2.481, "volume": 1002.5, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 2.483, "high": 2.491, "low": 2.483, "close": 2.491, "volume": 22.5, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 2.491, "high": 2.491, "low": 2.491, "close": 2.491, "volume": 0.0, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 2.457, "high": 2.495, "low": 2.457, "close": 2.495, "volume": 50.9, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 2.481, "high": 2.506, "low": 2.481, "close": 2.506, "volume": 399.0, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 103.8, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 2.511, "high": 2.544, "low": 2.477, "close": 2.477, "volume": 1073.0, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 2.491, "high": 2.514, "low": 2.476, "close": 2.478, "volume": 76.5, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 2.472, "high": 2.472, "low": 2.446, "close": 2.446, "volume": 111.7, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 2.489, "high": 2.49, "low": 2.489, "close": 2.49, "volume": 14.2, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 2.486, "high": 2.513, "low": 2.486, "close": 2.513, "volume": 61.3, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 2.515, "high": 2.521, "low": 2.515, "close": 2.521, "volume": 7.2, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 2.496, "high": 2.496, "low": 2.465, "close": 2.465, "volume": 48.7, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 2.489, "high": 2.495, "low": 2.469, "close": 2.469, "volume": 176.8, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 2.499, "high": 2.499, "low": 2.496, "close": 2.497, "volume": 395.2, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 2.461, "high": 2.463, "low": 2.449, "close": 2.463, "volume": 91.1, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 2.448, "high": 2.448, "low": 2.435, "close": 2.437, "volume": 89.1, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 2.433, "high": 2.433, "low": 2.428, "close": 2.428, "volume": 20.9, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 2.423, "high": 2.423, "low": 2.402, "close": 2.402, "volume": 174.9, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 2.402, "high": 2.407, "low": 2.391, "close": 2.391, "volume": 469.0, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 4992.5, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 2.41, "high": 2.41, "low": 2.41, "close": 2.41, "volume": 15.9, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 2.393, "high": 2.393, "low": 2.392, "close": 2.392, "volume": 16.6, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 2.385, "high": 2.385, "low": 2.364, "close": 2.364, "volume": 88.6, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 2.396, "high": 2.429, "low": 2.396, "close": 2.429, "volume": 145.5, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 2.409, "high": 2.409, "low": 2.406, "close": 2.409, "volume": 5.8, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 2.433, "high": 2.435, "low": 2.433, "close": 2.435, "volume": 23.3, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 2.439, "high": 2.476, "low": 2.439, "close": 2.476, "volume": 377.8, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 2.477, "high": 2.554, "low": 2.477, "close": 2.521, "volume": 603.7, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 2.548, "high": 2.582, "low": 2.524, "close": 2.524, "volume": 234.3, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 2.528, "high": 2.546, "low": 2.526, "close": 2.546, "volume": 27.2, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 2.539, "high": 2.539, "low": 2.491, "close": 2.491, "volume": 252.7, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 98.9, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 2.524, "high": 2.524, "low": 2.52, "close": 2.52, "volume": 3571.6, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 2.52, "high": 2.53, "low": 2.52, "close": 2.53, "volume": 1746.5, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 2.536, "high": 2.536, "low": 2.507, "close": 2.507, "volume": 650.2, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 0.0, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 2.518, "high": 2.543, "low": 2.516, "close": 2.543, "volume": 2170.9, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 0.0, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 2.549, "high": 2.568, "low": 2.547, "close": 2.548, "volume": 536.1, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 2.529, "high": 2.529, "low": 2.503, "close": 2.503, "volume": 1115.1, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 2.514, "high": 2.536, "low": 2.513, "close": 2.536, "volume": 1229.5, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 2.536, "high": 2.536, "low": 2.536, "close": 2.536, "volume": 0.0, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 2.549, "high": 2.576, "low": 2.549, "close": 2.57, "volume": 238.1, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 2.582, "high": 2.602, "low": 2.582, "close": 2.582, "volume": 4401.1, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 2.576, "high": 2.579, "low": 2.576, "close": 2.579, "volume": 233.0, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 2.602, "high": 2.633, "low": 2.598, "close": 2.633, "volume": 119.0, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 2.636, "high": 2.636, "low": 2.59, "close": 2.594, "volume": 25.3, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 2.594, "high": 2.636, "low": 2.594, "close": 2.594, "volume": 1087.3, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 2.594, "high": 2.594, "low": 2.574, "close": 2.574, "volume": 370.3, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 2.63, "high": 2.636, "low": 2.623, "close": 2.636, "volume": 23.3, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 2.63, "high": 2.63, "low": 2.629, "close": 2.629, "volume": 32.7, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 2.609, "high": 2.609, "low": 2.59, "close": 2.591, "volume": 171.5, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 2.591, "high": 2.591, "low": 2.591, "close": 2.591, "volume": 0.0, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 2.63, "high": 2.63, "low": 2.63, "close": 2.63, "volume": 7.1, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 2.635, "high": 2.642, "low": 2.635, "close": 2.642, "volume": 1230.3, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 2.621, "high": 2.621, "low": 2.6, "close": 2.6, "volume": 235.5, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 2.642, "high": 2.671, "low": 2.642, "close": 2.671, "volume": 2013.2, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 2.671, "high": 2.702, "low": 2.671, "close": 2.702, "volume": 61.8, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 2.698, "high": 2.711, "low": 2.698, "close": 2.711, "volume": 46.5, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 2.713, "high": 2.714, "low": 2.713, "close": 2.714, "volume": 18.2, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 2.717, "high": 2.723, "low": 2.717, "close": 2.723, "volume": 20.1, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 2.681, "high": 2.681, "low": 2.669, "close": 2.671, "volume": 35.8, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 2.714, "high": 2.714, "low": 2.705, "close": 2.705, "volume": 8.6, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 2.705, "high": 2.705, "low": 2.705, "close": 2.705, "volume": 0.0, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 2.668, "high": 2.668, "low": 2.661, "close": 2.661, "volume": 36.2, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 2.653, "high": 2.653, "low": 2.645, "close": 2.645, "volume": 150.6, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 2.642, "high": 2.642, "low": 2.61, "close": 2.61, "volume": 109.4, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 2.605, "high": 2.605, "low": 2.581, "close": 2.581, "volume": 62.1, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 2.574, "high": 2.574, "low": 2.56, "close": 2.56, "volume": 85.5, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 2.578, "high": 2.578, "low": 2.578, "close": 2.578, "volume": 2.7, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 2.578, "high": 2.578, "low": 2.578, "close": 2.578, "volume": 0.0, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 2.61, "high": 2.61, "low": 2.59, "close": 2.59, "volume": 235.3, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 2.611, "high": 2.617, "low": 2.611, "close": 2.617, "volume": 8.2, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 2.621, "high": 2.621, "low": 2.621, "close": 2.621, "volume": 14.3, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 2.621, "high": 2.621, "low": 2.621, "close": 2.621, "volume": 0.0, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 2.623, "high": 2.623, "low": 2.623, "close": 2.623, "volume": 16.8, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 2.628, "high": 2.629, "low": 2.628, "close": 2.629, "volume": 65.3, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 2.629, "high": 2.64, "low": 2.629, "close": 2.64, "volume": 44.7, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 2.646, "high": 2.646, "low": 2.59, "close": 2.59, "volume": 1354.6, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 2.59, "high": 2.673, "low": 2.59, "close": 2.673, "volume": 3271.8, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 2.651, "high": 2.651, "low": 2.602, "close": 2.602, "volume": 79.4, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 2.597, "high": 2.597, "low": 2.57, "close": 2.57, "volume": 2844.5, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 2.566, "high": 2.566, "low": 2.55, "close": 2.55, "volume": 766.2, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 2.55, "high": 2.55, "low": 2.55, "close": 2.55, "volume": 62.6, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 2.55, "high": 2.55, "low": 2.55, "close": 2.55, "volume": 0.0, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 2.586, "high": 2.59, "low": 2.586, "close": 2.586, "volume": 22.3, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 2.55, "high": 2.55, "low": 2.541, "close": 2.541, "volume": 273.9, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 2.535, "high": 2.546, "low": 2.535, "close": 2.546, "volume": 42.4, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 2.546, "high": 2.546, "low": 2.546, "close": 2.546, "volume": 0.0, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 2.532, "high": 2.559, "low": 2.515, "close": 2.559, "volume": 1217.6, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 2.51, "high": 2.51, "low": 2.503, "close": 2.503, "volume": 15.1, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 7.7, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 2.513, "high": 2.534, "low": 2.513, "close": 2.534, "volume": 3.6, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 2.519, "high": 2.547, "low": 2.519, "close": 2.547, "volume": 404.4, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 0.0, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 2.497, "high": 2.497, "low": 2.493, "close": 2.493, "volume": 27.4, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 2.491, "high": 2.491, "low": 2.47, "close": 2.47, "volume": 101.5, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 2.509, "high": 2.509, "low": 2.432, "close": 2.432, "volume": 1321.2, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 2.433, "high": 2.471, "low": 2.433, "close": 2.471, "volume": 14.7, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 2.471, "high": 2.495, "low": 2.471, "close": 2.495, "volume": 30.9, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 2.504, "high": 2.536, "low": 2.504, "close": 2.536, "volume": 135.2, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 2.53, "high": 2.53, "low": 2.501, "close": 2.501, "volume": 338.0, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 58.0, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 2.543, "high": 2.57, "low": 2.543, "close": 2.57, "volume": 106.6, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 2.572, "high": 2.573, "low": 2.572, "close": 2.573, "volume": 9.1, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 12.5, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 2.57, "high": 2.585, "low": 2.57, "close": 2.585, "volume": 39.6, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 23.0, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 2.55, "high": 2.55, "low": 2.526, "close": 2.526, "volume": 54.2, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 2.524, "high": 2.548, "low": 2.524, "close": 2.548, "volume": 15.8, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 2.524, "high": 2.524, "low": 2.47, "close": 2.486, "volume": 2174.0, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 2.511, "high": 2.513, "low": 2.511, "close": 2.513, "volume": 14.2, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 2.528, "high": 2.576, "low": 2.528, "close": 2.576, "volume": 124.9, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 4.3, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 2.56, "high": 2.593, "low": 2.56, "close": 2.593, "volume": 412.5, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 2.592, "high": 2.613, "low": 2.587, "close": 2.613, "volume": 131.6, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 2.621, "high": 2.632, "low": 2.611, "close": 2.611, "volume": 190.2, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 2.624, "high": 2.624, "low": 2.624, "close": 2.624, "volume": 1.5, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 2.616, "high": 2.616, "low": 2.59, "close": 2.59, "volume": 276.0, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 2.584, "high": 2.603, "low": 2.551, "close": 2.598, "volume": 2042.6, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 2.598, "high": 2.598, "low": 2.598, "close": 2.598, "volume": 0.0, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 2.55, "high": 2.55, "low": 2.541, "close": 2.541, "volume": 21.4, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 2.557, "high": 2.557, "low": 2.557, "close": 2.557, "volume": 1.2, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 2.535, "high": 2.535, "low": 2.524, "close": 2.524, "volume": 59.8, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 2.524, "high": 2.524, "low": 2.524, "close": 2.524, "volume": 0.0, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 2.57, "high": 2.593, "low": 2.57, "close": 2.582, "volume": 74.2, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 2.5, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 2.606, "high": 2.613, "low": 2.606, "close": 2.613, "volume": 27.7, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 2.613, "high": 2.613, "low": 2.613, "close": 2.613, "volume": 0.0, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 2.595, "high": 2.595, "low": 2.586, "close": 2.586, "volume": 19.9, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 2.586, "high": 2.586, "low": 2.586, "close": 2.586, "volume": 0.0, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 2.57, "high": 2.57, "low": 2.561, "close": 2.561, "volume": 15.7, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 2.561, "high": 2.561, "low": 2.561, "close": 2.561, "volume": 0.0, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 2.582, "high": 2.6, "low": 2.582, "close": 2.6, "volume": 11.7, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 0.0, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 0.0, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 2.554, "high": 2.554, "low": 2.547, "close": 2.547, "volume": 38.8, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 0.0, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 0.0, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 561.2, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 2.547, "high": 2.547, "low": 2.517, "close": 2.517, "volume": 476.0, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 2.515, "high": 2.515, "low": 2.513, "close": 2.513, "volume": 398.6, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 2.513, "high": 2.513, "low": 2.492, "close": 2.492, "volume": 107.3, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 2.536, "high": 2.536, "low": 2.527, "close": 2.527, "volume": 7.8, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 91.3, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 11.0, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 2.541, "high": 2.541, "low": 2.532, "close": 2.532, "volume": 44.5, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 2.0, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 0.0, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 0.0, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 2.537, "high": 2.537, "low": 2.537, "close": 2.537, "volume": 0.0, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 2.506, "high": 2.508, "low": 2.501, "close": 2.501, "volume": 165.9, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 0.0, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 2.493, "high": 2.493, "low": 2.452, "close": 2.452, "volume": 112.4, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 2.449, "high": 2.449, "low": 2.395, "close": 2.395, "volume": 759.9, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 2.403, "high": 2.442, "low": 2.403, "close": 2.442, "volume": 24.0, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 2.442, "high": 2.442, "low": 2.442, "close": 2.442, "volume": 0.0, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 2.436, "high": 2.436, "low": 2.424, "close": 2.424, "volume": 187.7, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 2.453, "high": 2.457, "low": 2.453, "close": 2.457, "volume": 21.8, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 2.465, "high": 2.473, "low": 2.465, "close": 2.473, "volume": 62.1, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 2.477, "high": 2.483, "low": 2.477, "close": 2.483, "volume": 7.2, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 0.0, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 1.6, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 2.489, "high": 2.495, "low": 2.487, "close": 2.487, "volume": 94.4, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 1.0, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 0.0, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 2.504, "high": 2.521, "low": 2.504, "close": 2.521, "volume": 77.4, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 2.528, "high": 2.544, "low": 2.521, "close": 2.544, "volume": 1610.0, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 2.549, "high": 2.59, "low": 2.549, "close": 2.577, "volume": 239.5, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 2.577, "high": 2.577, "low": 2.577, "close": 2.577, "volume": 0.0, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 2.568, "high": 2.568, "low": 2.561, "close": 2.561, "volume": 323.1, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 2.55, "high": 2.55, "low": 2.541, "close": 2.541, "volume": 21.7, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 2.541, "high": 2.541, "low": 2.541, "close": 2.541, "volume": 0.0, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 38.6, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 2.585, "high": 2.59, "low": 2.585, "close": 2.59, "volume": 19.4, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 2.59, "high": 2.59, "low": 2.59, "close": 2.59, "volume": 0.0, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 2.593, "high": 2.6, "low": 2.574, "close": 2.574, "volume": 86.6, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 2.574, "high": 2.574, "low": 2.574, "close": 2.574, "volume": 0.0, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 0.8, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 2.553, "high": 2.553, "low": 2.553, "close": 2.553, "volume": 9.3, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 2.55, "high": 2.554, "low": 2.54, "close": 2.543, "volume": 5935.5, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 0.0, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 2.585, "high": 2.598, "low": 2.585, "close": 2.587, "volume": 18.5, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 2.581, "high": 2.597, "low": 2.58, "close": 2.597, "volume": 10.5, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 2.6, "high": 2.623, "low": 2.6, "close": 2.623, "volume": 156.5, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 2.57, "high": 2.57, "low": 2.55, "close": 2.55, "volume": 71.7, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 2.568, "high": 2.568, "low": 2.541, "close": 2.541, "volume": 16.1, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 2.545, "high": 2.545, "low": 2.53, "close": 2.53, "volume": 29.3, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 4.9, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 2.3, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 0.0, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 1.0, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 2.57, "high": 2.57, "low": 2.57, "close": 2.57, "volume": 7.3, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 2.574, "high": 2.577, "low": 2.57, "close": 2.577, "volume": 647.0, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 2.585, "high": 2.585, "low": 2.585, "close": 2.585, "volume": 6.5, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 2.585, "high": 2.585, "low": 2.585, "close": 2.585, "volume": 0.0, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 2.59, "high": 2.612, "low": 2.59, "close": 2.612, "volume": 65.8, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 2.57, "high": 2.57, "low": 2.566, "close": 2.566, "volume": 13.6, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 2.56, "high": 2.56, "low": 2.547, "close": 2.547, "volume": 35.4, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 2.542, "high": 2.542, "low": 2.506, "close": 2.506, "volume": 106.1, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 2.522, "high": 2.526, "low": 2.493, "close": 2.493, "volume": 70.0, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 34.8, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 0.0, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 2.504, "high": 2.504, "low": 2.487, "close": 2.487, "volume": 76.3, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 2.486, "high": 2.486, "low": 2.472, "close": 2.472, "volume": 63.3, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 6.7, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 0.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 0.0, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 2.5, "high": 2.5, "low": 2.5, "close": 2.5, "volume": 0.4, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 2.484, "high": 2.484, "low": 2.484, "close": 2.484, "volume": 0.4, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 2.504, "high": 2.504, "low": 2.504, "close": 2.504, "volume": 4.0, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 2.465, "high": 2.511, "low": 2.465, "close": 2.511, "volume": 10.1, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 2.511, "high": 2.511, "low": 2.511, "close": 2.511, "volume": 0.0, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 2.472, "high": 2.472, "low": 2.452, "close": 2.452, "volume": 58.8, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 2.45, "high": 2.45, "low": 2.449, "close": 2.449, "volume": 217.1, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 2.449, "high": 2.449, "low": 2.449, "close": 2.449, "volume": 0.0, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 40.4, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 2.448, "high": 2.453, "low": 2.428, "close": 2.428, "volume": 64.4, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 2.423, "high": 2.423, "low": 2.407, "close": 2.407, "volume": 82.6, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 2.407, "high": 2.407, "low": 2.407, "close": 2.407, "volume": 0.0, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 2.453, "high": 2.466, "low": 2.453, "close": 2.466, "volume": 28.7, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 2.423, "high": 2.436, "low": 2.411, "close": 2.436, "volume": 111.1, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 42.9, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 0.0, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 46.8, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 69.8, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 33.2, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 2.402, "high": 2.402, "low": 2.396, "close": 2.396, "volume": 43.1, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 2.392, "high": 2.392, "low": 2.391, "close": 2.391, "volume": 29.2, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 2.385, "high": 2.385, "low": 2.385, "close": 2.385, "volume": 4.8, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 2.398, "high": 2.398, "low": 2.396, "close": 2.396, "volume": 159.1, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 16.0, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 2.379, "high": 2.379, "low": 2.362, "close": 2.362, "volume": 405.6, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 0.0, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 2.37, "high": 2.37, "low": 2.354, "close": 2.354, "volume": 70.9, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 2.349, "high": 2.349, "low": 2.327, "close": 2.327, "volume": 135.2, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 2.326, "high": 2.326, "low": 2.314, "close": 2.314, "volume": 33.9, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 2.314, "high": 2.314, "low": 2.314, "close": 2.314, "volume": 0.0, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 70.1, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 2.312, "high": 2.312, "low": 2.303, "close": 2.303, "volume": 52.4, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 2.303, "high": 2.303, "low": 2.303, "close": 2.303, "volume": 0.0, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 2.316, "high": 2.357, "low": 2.316, "close": 2.357, "volume": 493.1, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 110.0, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 2.348, "high": 2.348, "low": 2.348, "close": 2.348, "volume": 0.0, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 2.362, "high": 2.379, "low": 2.362, "close": 2.379, "volume": 32.3, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 2.379, "high": 2.381, "low": 2.379, "close": 2.381, "volume": 7.1, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 4.7, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 2.391, "high": 2.392, "low": 2.38, "close": 2.392, "volume": 100.6, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 29.7, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 2.355, "high": 2.355, "low": 2.33, "close": 2.33, "volume": 46.1, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 2.33, "high": 2.33, "low": 2.33, "close": 2.33, "volume": 0.0, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 2.328, "high": 2.328, "low": 2.326, "close": 2.326, "volume": 20.9, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 2.319, "high": 2.319, "low": 2.314, "close": 2.314, "volume": 7.3, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 5.0, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 23.1, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 2.309, "high": 2.309, "low": 2.309, "close": 2.309, "volume": 0.0, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 7.1, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 2.362, "high": 2.362, "low": 2.346, "close": 2.346, "volume": 159.1, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 2.366, "high": 2.366, "low": 2.366, "close": 2.366, "volume": 2.1, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 2.309, "high": 2.309, "low": 2.291, "close": 2.291, "volume": 141.4, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 0.0, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 5.0, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 2.343, "high": 2.343, "low": 2.343, "close": 2.343, "volume": 0.0, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 2.302, "high": 2.302, "low": 2.3, "close": 2.3, "volume": 1680.8, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 2.345, "high": 2.345, "low": 2.345, "close": 2.345, "volume": 4.4, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 2.3, "high": 2.3, "low": 2.276, "close": 2.276, "volume": 114.3, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 7.2, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 4.7, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 71.8, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 2.31, "high": 2.31, "low": 2.31, "close": 2.31, "volume": 0.0, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 9.7, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 2.279, "high": 2.279, "low": 2.276, "close": 2.276, "volume": 1135.3, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 1103.8, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 22.0, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 2.276, "high": 2.276, "low": 2.256, "close": 2.256, "volume": 79.8, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 2.26, "high": 2.307, "low": 2.26, "close": 2.307, "volume": 13.2, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 2.281, "high": 2.281, "low": 2.281, "close": 2.281, "volume": 37.7, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 2.293, "high": 2.293, "low": 2.266, "close": 2.266, "volume": 9.5, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 0.0, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 2.305, "high": 2.319, "low": 2.305, "close": 2.319, "volume": 30.7, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 2.292, "high": 2.314, "low": 2.292, "close": 2.314, "volume": 235.8, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 2.283, "high": 2.283, "low": 2.283, "close": 2.283, "volume": 0.9, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 2.267, "high": 2.267, "low": 2.239, "close": 2.239, "volume": 118.3, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 2.278, "high": 2.32, "low": 2.272, "close": 2.32, "volume": 108.4, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 2.31, "high": 2.336, "low": 2.31, "close": 2.336, "volume": 52.8, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 2.343, "high": 2.362, "low": 2.334, "close": 2.362, "volume": 70.7, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 2.367, "high": 2.379, "low": 2.367, "close": 2.379, "volume": 70.2, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 2.362, "high": 2.362, "low": 2.309, "close": 2.309, "volume": 654.1, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 2.304, "high": 2.327, "low": 2.291, "close": 2.318, "volume": 719.4, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 2.318, "high": 2.318, "low": 2.318, "close": 2.318, "volume": 0.0, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 7.2, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 2.29, "high": 2.327, "low": 2.289, "close": 2.327, "volume": 59.8, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 3.2, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 4.9, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 0.0, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 2.3, "high": 2.325, "low": 2.3, "close": 2.325, "volume": 21.4, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 2.305, "high": 2.305, "low": 2.297, "close": 2.302, "volume": 108.0, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 2.287, "high": 2.3, "low": 2.274, "close": 2.274, "volume": 94.5, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 2.274, "high": 2.274, "low": 2.256, "close": 2.256, "volume": 67.7, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 1.4, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 2.291, "high": 2.291, "low": 2.23, "close": 2.23, "volume": 626.1, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 277.9, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 21.3, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 222.0, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 2.282, "high": 2.284, "low": 2.282, "close": 2.284, "volume": 39.0, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 15.7, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 2.252, "high": 2.307, "low": 2.252, "close": 2.307, "volume": 42.9, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 2.309, "high": 2.331, "low": 2.302, "close": 2.324, "volume": 157.7, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 2.333, "high": 2.364, "low": 2.333, "close": 2.364, "volume": 99.5, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 2.367, "high": 2.398, "low": 2.367, "close": 2.398, "volume": 148.1, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 2.403, "high": 2.433, "low": 2.396, "close": 2.396, "volume": 152.8, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 2.419, "high": 2.419, "low": 2.409, "close": 2.409, "volume": 1.0, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 2.408, "high": 2.418, "low": 2.404, "close": 2.404, "volume": 93.7, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 2.433, "high": 2.445, "low": 2.433, "close": 2.445, "volume": 37.2, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 2.45, "high": 2.457, "low": 2.45, "close": 2.457, "volume": 92.1, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 2.439, "high": 2.457, "low": 2.439, "close": 2.457, "volume": 10.4, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 2.458, "high": 2.494, "low": 2.458, "close": 2.494, "volume": 678.2, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 2.494, "high": 2.504, "low": 2.467, "close": 2.504, "volume": 147.5, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 2.504, "high": 2.518, "low": 2.504, "close": 2.507, "volume": 1581.1, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 2.507, "high": 2.507, "low": 2.507, "close": 2.507, "volume": 1010.9, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 2.507, "high": 2.524, "low": 2.501, "close": 2.524, "volume": 705.6, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 2.528, "high": 2.602, "low": 2.521, "close": 2.563, "volume": 11868.0, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 2.602, "high": 2.614, "low": 2.586, "close": 2.614, "volume": 359.7, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 2.608, "high": 2.608, "low": 2.608, "close": 2.608, "volume": 28.7, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 2.594, "high": 2.625, "low": 2.594, "close": 2.625, "volume": 67.1, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 2.63, "high": 2.679, "low": 2.63, "close": 2.679, "volume": 3576.1, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 2.679, "high": 2.723, "low": 2.679, "close": 2.686, "volume": 8604.2, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 2.686, "high": 2.686, "low": 2.672, "close": 2.672, "volume": 733.9, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 2.709, "high": 2.744, "low": 2.709, "close": 2.742, "volume": 2078.0, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 2.744, "high": 2.75, "low": 2.744, "close": 2.75, "volume": 23.8, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 2.75, "high": 2.795, "low": 2.75, "close": 2.78, "volume": 5155.2, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 2.776, "high": 2.788, "low": 2.773, "close": 2.788, "volume": 422.2, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 2.797, "high": 2.819, "low": 2.756, "close": 2.756, "volume": 75.1, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 2.761, "high": 2.761, "low": 2.746, "close": 2.746, "volume": 27.4, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 2.776, "high": 2.776, "low": 2.776, "close": 2.776, "volume": 21.9, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 2.79, "high": 2.812, "low": 2.79, "close": 2.812, "volume": 18.3, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 2.819, "high": 2.893, "low": 2.819, "close": 2.893, "volume": 4035.0, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 2.893, "high": 2.992, "low": 2.876, "close": 2.876, "volume": 3000.9, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 2.891, "high": 2.891, "low": 2.854, "close": 2.887, "volume": 772.0, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 2.887, "high": 2.922, "low": 2.887, "close": 2.922, "volume": 391.1, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 2.9, "high": 2.968, "low": 2.9, "close": 2.911, "volume": 4747.7, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 2.909, "high": 2.938, "low": 2.896, "close": 2.938, "volume": 137.1, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 2.924, "high": 2.969, "low": 2.924, "close": 2.969, "volume": 113.9, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 2.916, "high": 2.916, "low": 2.846, "close": 2.846, "volume": 3889.9, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 2.891, "high": 2.893, "low": 2.891, "close": 2.893, "volume": 10.0, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 2.883, "high": 2.911, "low": 2.846, "close": 2.846, "volume": 177.3, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 2.891, "high": 2.914, "low": 2.891, "close": 2.914, "volume": 19.8, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 103.9, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 2.909, "high": 2.914, "low": 2.908, "close": 2.914, "volume": 248.7, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 2.911, "high": 2.916, "low": 2.911, "close": 2.916, "volume": 360.2, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 0.4, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 2.897, "high": 2.897, "low": 2.896, "close": 2.897, "volume": 172.9, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 2.911, "high": 2.955, "low": 2.883, "close": 2.883, "volume": 325.7, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 2.917, "high": 2.917, "low": 2.916, "close": 2.916, "volume": 57.3, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 2.933, "high": 2.951, "low": 2.921, "close": 2.951, "volume": 25.3, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 2.951, "high": 2.951, "low": 2.951, "close": 2.951, "volume": 0.0, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 2.951, "high": 2.956, "low": 2.943, "close": 2.943, "volume": 6.2, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 2.957, "high": 2.975, "low": 2.957, "close": 2.975, "volume": 40.5, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 2.975, "high": 3.0, "low": 2.968, "close": 2.995, "volume": 4251.1, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 2.958, "high": 2.986, "low": 2.958, "close": 2.986, "volume": 966.6, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 3.0, "high": 3.008, "low": 2.98, "close": 2.98, "volume": 733.9, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 2.961, "high": 3.025, "low": 2.958, "close": 3.025, "volume": 779.5, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 2.968, "high": 2.968, "low": 2.929, "close": 2.929, "volume": 327.4, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 2.958, "high": 2.983, "low": 2.958, "close": 2.983, "volume": 294.0, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 2.984, "high": 3.008, "low": 2.984, "close": 3.008, "volume": 41.5, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 211.2, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 2.97, "high": 2.97, "low": 2.97, "close": 2.97, "volume": 0.4, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 3.02, "high": 3.024, "low": 3.02, "close": 3.024, "volume": 599.3, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 3.023, "high": 3.077, "low": 3.023, "close": 3.024, "volume": 2460.1, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 3.017, "high": 3.017, "low": 3.017, "close": 3.017, "volume": 7.0, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 3.034, "high": 3.097, "low": 3.034, "close": 3.057, "volume": 391.6, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 3.099, "high": 3.137, "low": 3.086, "close": 3.137, "volume": 2204.1, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 3.14, "high": 3.193, "low": 3.104, "close": 3.19, "volume": 1956.5, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 3.193, "high": 3.296, "low": 3.184, "close": 3.282, "volume": 2752.1, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 3.294, "high": 3.38, "low": 3.292, "close": 3.363, "volume": 6530.6, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 3.333, "high": 3.333, "low": 3.24, "close": 3.322, "volume": 794.5, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 3.328, "high": 3.335, "low": 3.271, "close": 3.271, "volume": 215.0, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 3.313, "high": 3.335, "low": 3.313, "close": 3.335, "volume": 101.4, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 3.344, "high": 3.364, "low": 3.332, "close": 3.363, "volume": 616.1, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 3.31, "high": 3.325, "low": 3.284, "close": 3.292, "volume": 61.8, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 3.292, "high": 3.292, "low": 3.292, "close": 3.292, "volume": 0.0, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 3.272, "high": 3.272, "low": 3.258, "close": 3.258, "volume": 63.5, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 3.248, "high": 3.251, "low": 3.17, "close": 3.17, "volume": 745.3, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 3.196, "high": 3.23, "low": 3.185, "close": 3.185, "volume": 15.5, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 3.198, "high": 3.198, "low": 3.198, "close": 3.198, "volume": 32.1, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 3.198, "high": 3.198, "low": 3.198, "close": 3.198, "volume": 0.0, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 3.201, "high": 3.201, "low": 3.188, "close": 3.19, "volume": 12.0, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 3.226, "high": 3.226, "low": 3.226, "close": 3.226, "volume": 0.6, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 3.214, "high": 3.214, "low": 3.098, "close": 3.098, "volume": 3582.5, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 3.115, "high": 3.115, "low": 3.115, "close": 3.115, "volume": 39.3, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 3.155, "high": 3.155, "low": 3.097, "close": 3.097, "volume": 1016.4, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 3.084, "high": 3.123, "low": 3.061, "close": 3.123, "volume": 317.8, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 3.129, "high": 3.149, "low": 3.129, "close": 3.149, "volume": 24.7, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 3.155, "high": 3.176, "low": 3.155, "close": 3.176, "volume": 61.2, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 3.18, "high": 3.181, "low": 3.18, "close": 3.181, "volume": 546.9, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 3.135, "high": 3.135, "low": 3.131, "close": 3.131, "volume": 6.3, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 3.131, "high": 3.17, "low": 3.131, "close": 3.17, "volume": 133.4, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 0.0, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 3.17, "high": 3.17, "low": 3.17, "close": 3.17, "volume": 0.0, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 3.18, "high": 3.18, "low": 3.18, "close": 3.18, "volume": 5.9, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 3.194, "high": 3.205, "low": 3.104, "close": 3.104, "volume": 80.7, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 3.142, "high": 3.171, "low": 3.142, "close": 3.161, "volume": 550.7, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 3.175, "high": 3.193, "low": 3.175, "close": 3.193, "volume": 161.0, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 3.193, "high": 3.213, "low": 3.193, "close": 3.213, "volume": 661.9, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 3.156, "high": 3.156, "low": 3.156, "close": 3.156, "volume": 5.8, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 3.196, "high": 3.205, "low": 3.196, "close": 3.205, "volume": 255.6, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 3.217, "high": 3.341, "low": 3.217, "close": 3.236, "volume": 538.8, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 3.206, "high": 3.231, "low": 3.181, "close": 3.231, "volume": 142.0, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 3.256, "high": 3.261, "low": 3.242, "close": 3.242, "volume": 41.5, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 3.206, "high": 3.206, "low": 3.206, "close": 3.206, "volume": 5.8, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 3.212, "high": 3.212, "low": 3.169, "close": 3.169, "volume": 76.2, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 3.192, "high": 3.346, "low": 3.174, "close": 3.247, "volume": 2202.3, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 3.256, "high": 3.272, "low": 3.219, "close": 3.219, "volume": 73.6, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 3.283, "high": 3.296, "low": 3.181, "close": 3.256, "volume": 138.7, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 3.181, "high": 3.181, "low": 3.126, "close": 3.126, "volume": 533.9, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 3.18, "high": 3.18, "low": 3.18, "close": 3.18, "volume": 5.9, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 3.197, "high": 3.197, "low": 3.197, "close": 3.197, "volume": 14.3, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 3.131, "high": 3.131, "low": 3.027, "close": 3.097, "volume": 1753.1, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 3.093, "high": 3.129, "low": 3.08, "close": 3.129, "volume": 54.1, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 3.119, "high": 3.155, "low": 3.119, "close": 3.155, "volume": 40.6, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 3.167, "high": 3.205, "low": 3.159, "close": 3.205, "volume": 53.3, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 3.205, "high": 3.205, "low": 3.205, "close": 3.205, "volume": 0.0, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 3.197, "high": 3.197, "low": 3.197, "close": 3.197, "volume": 0.5, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 3.156, "high": 3.156, "low": 3.131, "close": 3.131, "volume": 43.8, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 3.126, "high": 3.126, "low": 3.057, "close": 3.057, "volume": 115.9, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 3.063, "high": 3.063, "low": 3.027, "close": 3.052, "volume": 104.8, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 3.057, "high": 3.079, "low": 2.9, "close": 3.008, "volume": 2310.9, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 3.025, "high": 3.101, "low": 3.025, "close": 3.101, "volume": 100.3, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 3.101, "high": 3.101, "low": 3.101, "close": 3.101, "volume": 0.0, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 3.063, "high": 3.063, "low": 3.063, "close": 3.063, "volume": 500.2, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 3.052, "high": 3.052, "low": 3.052, "close": 3.052, "volume": 536.6, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 3.094, "high": 3.105, "low": 3.071, "close": 3.105, "volume": 22.8, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 3.081, "high": 3.096, "low": 3.081, "close": 3.096, "volume": 2.1, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 3.109, "high": 3.111, "low": 3.109, "close": 3.111, "volume": 5.4, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 3.101, "high": 3.129, "low": 3.101, "close": 3.129, "volume": 22.6, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 3.137, "high": 3.167, "low": 3.137, "close": 3.147, "volume": 78.9, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 3.113, "high": 3.137, "low": 3.079, "close": 3.079, "volume": 458.1, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 3.129, "high": 3.14, "low": 3.129, "close": 3.14, "volume": 9.9, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 3.149, "high": 3.181, "low": 3.149, "close": 3.181, "volume": 108.7, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 3.189, "high": 3.189, "low": 3.189, "close": 3.189, "volume": 2.3, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 3.194, "high": 3.216, "low": 3.183, "close": 3.216, "volume": 430.5, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 3.223, "high": 3.283, "low": 3.211, "close": 3.242, "volume": 4128.4, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 3.242, "high": 3.242, "low": 3.231, "close": 3.231, "volume": 525.2, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 3.257, "high": 3.257, "low": 3.24, "close": 3.24, "volume": 118.7, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 3.24, "high": 3.24, "low": 3.24, "close": 3.24, "volume": 0.0, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 3.227, "high": 3.227, "low": 3.214, "close": 3.214, "volume": 71.4, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 3.214, "high": 3.241, "low": 3.214, "close": 3.241, "volume": 163.2, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 3.242, "high": 3.283, "low": 3.242, "close": 3.283, "volume": 6.2, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 3.232, "high": 3.232, "low": 3.199, "close": 3.199, "volume": 15.3, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 3.199, "high": 3.199, "low": 3.199, "close": 3.199, "volume": 0.0, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 3.199, "high": 3.199, "low": 3.199, "close": 3.199, "volume": 0.0, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 3.199, "high": 3.199, "low": 3.199, "close": 3.199, "volume": 0.0, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 3.199, "high": 3.199, "low": 3.199, "close": 3.199, "volume": 0.0, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 3.245, "high": 3.245, "low": 3.189, "close": 3.189, "volume": 22.4, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 3.181, "high": 3.191, "low": 3.106, "close": 3.106, "volume": 1185.4, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 3.113, "high": 3.121, "low": 3.113, "close": 3.121, "volume": 36.7, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 5.9, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 3.155, "high": 3.155, "low": 3.155, "close": 3.155, "volume": 0.0, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 3.13, "high": 3.13, "low": 3.103, "close": 3.103, "volume": 19.5, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 3.1, "high": 3.1, "low": 3.074, "close": 3.074, "volume": 62.8, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 3.057, "high": 3.057, "low": 3.057, "close": 3.057, "volume": 11.1, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 3.094, "high": 3.094, "low": 3.053, "close": 3.053, "volume": 33.9, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 3.074, "high": 3.074, "low": 3.051, "close": 3.051, "volume": 141.1, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 3.036, "high": 3.036, "low": 3.032, "close": 3.032, "volume": 46.0, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 3.08, "high": 3.08, "low": 3.034, "close": 3.034, "volume": 269.7, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 212.6, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 3.033, "high": 3.05, "low": 3.027, "close": 3.05, "volume": 96.9, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 3.08, "high": 3.091, "low": 3.079, "close": 3.079, "volume": 89.8, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 3.067, "high": 3.067, "low": 3.025, "close": 3.025, "volume": 62.3, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 3.025, "high": 3.025, "low": 3.025, "close": 3.025, "volume": 0.0, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 3.011, "high": 3.011, "low": 3.009, "close": 3.009, "volume": 11.2, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 3.008, "high": 3.008, "low": 2.9, "close": 3.008, "volume": 1787.5, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 3.024, "high": 3.025, "low": 2.961, "close": 2.985, "volume": 325.8, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 2.941, "high": 2.968, "low": 2.938, "close": 2.968, "volume": 21.7, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 2.935, "high": 2.935, "low": 2.87, "close": 2.87, "volume": 563.2, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 2.87, "high": 2.87, "low": 2.87, "close": 2.87, "volume": 0.0, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 2.897, "high": 2.897, "low": 2.87, "close": 2.87, "volume": 123.9, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 2.865, "high": 2.865, "low": 2.846, "close": 2.846, "volume": 58.1, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 0.0, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 2.854, "high": 2.854, "low": 2.854, "close": 2.854, "volume": 1.8, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 2.911, "high": 2.911, "low": 2.846, "close": 2.846, "volume": 8.9, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 2.835, "high": 2.842, "low": 2.829, "close": 2.829, "volume": 346.9, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 2.847, "high": 2.917, "low": 2.847, "close": 2.917, "volume": 46.0, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 2.942, "high": 2.962, "low": 2.91, "close": 2.962, "volume": 173.6, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 2.972, "high": 2.988, "low": 2.972, "close": 2.988, "volume": 38.0, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 2.942, "high": 2.942, "low": 2.89, "close": 2.89, "volume": 78.2, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 2.903, "high": 2.903, "low": 2.852, "close": 2.852, "volume": 31.2, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 0.0, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 2.846, "high": 2.876, "low": 2.829, "close": 2.876, "volume": 129.0, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 2.894, "high": 2.917, "low": 2.881, "close": 2.917, "volume": 38.8, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 26.0, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 2.93, "high": 2.93, "low": 2.93, "close": 2.93, "volume": 0.0, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 2.942, "high": 2.943, "low": 2.897, "close": 2.897, "volume": 105.7, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 2.928, "high": 2.928, "low": 2.928, "close": 2.928, "volume": 4.2, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 2.897, "high": 2.929, "low": 2.897, "close": 2.929, "volume": 84.9, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 2.904, "high": 2.904, "low": 2.904, "close": 2.904, "volume": 119.5, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 2.877, "high": 2.877, "low": 2.877, "close": 2.877, "volume": 15.9, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 2.909, "high": 2.943, "low": 2.909, "close": 2.943, "volume": 49.8, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 2.956, "high": 2.962, "low": 2.956, "close": 2.962, "volume": 25.6, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 2.984, "high": 2.984, "low": 2.984, "close": 2.984, "volume": 6.3, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 2.942, "high": 2.942, "low": 2.896, "close": 2.896, "volume": 26.2, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 17.0, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 2.896, "high": 2.896, "low": 2.854, "close": 2.854, "volume": 38.7, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 2.881, "high": 2.896, "low": 2.881, "close": 2.896, "volume": 53.7, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 2.852, "high": 2.852, "low": 2.846, "close": 2.846, "volume": 140.1, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 0.0, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 0.0, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 45.0, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 2.835, "high": 2.835, "low": 2.812, "close": 2.812, "volume": 163.1, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 2.817, "high": 2.817, "low": 2.817, "close": 2.817, "volume": 2.8, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 2.809, "high": 2.809, "low": 2.777, "close": 2.777, "volume": 47.5, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 2.809, "high": 2.809, "low": 2.78, "close": 2.78, "volume": 398.8, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 2.766, "high": 2.766, "low": 2.753, "close": 2.753, "volume": 29.7, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 2.749, "high": 2.771, "low": 2.72, "close": 2.771, "volume": 2928.3, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 2.717, "high": 2.73, "low": 2.713, "close": 2.73, "volume": 86.6, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 2.747, "high": 2.748, "low": 2.745, "close": 2.745, "volume": 21.7, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 2.774, "high": 2.786, "low": 2.774, "close": 2.786, "volume": 36.3, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 2.763, "high": 2.764, "low": 2.763, "close": 2.764, "volume": 5.0, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 2.779, "high": 2.78, "low": 2.779, "close": 2.78, "volume": 9.0, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 2.724, "high": 2.724, "low": 2.724, "close": 2.724, "volume": 14.6, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 2.717, "high": 2.717, "low": 2.692, "close": 2.692, "volume": 86.7, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 2.692, "high": 2.692, "low": 2.692, "close": 2.692, "volume": 0.0, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 2.692, "high": 2.692, "low": 2.692, "close": 2.692, "volume": 0.0, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 2.726, "high": 2.726, "low": 2.667, "close": 2.667, "volume": 90.2, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 0.0, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 0.0, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 0.0, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 2.669, "high": 2.714, "low": 2.669, "close": 2.714, "volume": 152.5, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 2.711, "high": 2.712, "low": 2.709, "close": 2.71, "volume": 49.6, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 2.667, "high": 2.667, "low": 2.661, "close": 2.661, "volume": 30.7, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 2.702, "high": 2.703, "low": 2.702, "close": 2.703, "volume": 26.7, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 2.703, "high": 2.703, "low": 2.703, "close": 2.703, "volume": 0.0, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 2.703, "high": 2.703, "low": 2.703, "close": 2.703, "volume": 0.0, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 2.713, "high": 2.714, "low": 2.713, "close": 2.714, "volume": 8.4, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 2.714, "high": 2.714, "low": 2.714, "close": 2.714, "volume": 0.0, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 2.714, "high": 2.714, "low": 2.714, "close": 2.714, "volume": 0.0, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 2.722, "high": 2.764, "low": 2.722, "close": 2.764, "volume": 58.5, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 2.759, "high": 2.767, "low": 2.743, "close": 2.743, "volume": 115.4, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 2.769, "high": 2.78, "low": 2.769, "close": 2.78, "volume": 21.7, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 2.786, "high": 2.81, "low": 2.786, "close": 2.81, "volume": 111.9, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 14.5, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 2.753, "high": 2.753, "low": 2.744, "close": 2.744, "volume": 5.1, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 2.807, "high": 2.812, "low": 2.807, "close": 2.812, "volume": 8.1, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 2.815, "high": 2.914, "low": 2.815, "close": 2.914, "volume": 109.2, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 2.917, "high": 2.934, "low": 2.917, "close": 2.934, "volume": 27.2, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 893.7, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 2.852, "high": 2.852, "low": 2.802, "close": 2.802, "volume": 83.7, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 2.801, "high": 2.801, "low": 2.744, "close": 2.744, "volume": 337.3, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 2.739, "high": 2.739, "low": 2.702, "close": 2.702, "volume": 62.9, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 2.694, "high": 2.694, "low": 2.653, "close": 2.653, "volume": 138.4, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 2.714, "high": 2.764, "low": 2.712, "close": 2.764, "volume": 51.6, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 2.77, "high": 2.786, "low": 2.77, "close": 2.786, "volume": 48.5, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 2.797, "high": 2.866, "low": 2.797, "close": 2.866, "volume": 142.7, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 2.853, "high": 2.854, "low": 2.766, "close": 2.766, "volume": 49.2, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 2.759, "high": 2.759, "low": 2.744, "close": 2.744, "volume": 23.0, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 2.735, "high": 2.735, "low": 2.733, "close": 2.733, "volume": 23.8, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 2.724, "high": 2.724, "low": 2.702, "close": 2.702, "volume": 37.5, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 2.694, "high": 2.694, "low": 2.673, "close": 2.673, "volume": 34.7, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 0.0, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 2.667, "high": 2.667, "low": 2.661, "close": 2.661, "volume": 7.7, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 2.722, "high": 2.729, "low": 2.708, "close": 2.729, "volume": 9.8, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 2.729, "high": 2.729, "low": 2.729, "close": 2.729, "volume": 0.0, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 2.691, "high": 2.691, "low": 2.691, "close": 2.691, "volume": 140.4, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 2.681, "high": 2.681, "low": 2.675, "close": 2.675, "volume": 3.5, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 2.675, "high": 2.675, "low": 2.675, "close": 2.675, "volume": 0.0, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 2.667, "high": 2.667, "low": 2.653, "close": 2.653, "volume": 68.2, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 2.659, "high": 2.731, "low": 2.659, "close": 2.731, "volume": 22.1, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 2.733, "high": 2.736, "low": 2.733, "close": 2.736, "volume": 15.0, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 2.744, "high": 2.755, "low": 2.744, "close": 2.755, "volume": 33.2, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 2.764, "high": 2.774, "low": 2.764, "close": 2.774, "volume": 18.1, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 2.779, "high": 2.807, "low": 2.749, "close": 2.749, "volume": 37.7, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 2.744, "high": 2.744, "low": 2.724, "close": 2.74, "volume": 30.1, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 0.0, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 0.0, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 9.1, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 2.745, "high": 2.745, "low": 2.745, "close": 2.745, "volume": 0.0, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 2.731, "high": 2.752, "low": 2.731, "close": 2.751, "volume": 32.5, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 2.786, "high": 2.797, "low": 2.759, "close": 2.759, "volume": 121.4, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 2.807, "high": 2.83, "low": 2.807, "close": 2.83, "volume": 41.5, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 2.84, "high": 2.883, "low": 2.84, "close": 2.882, "volume": 340.5, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 2.819, "high": 2.819, "low": 2.809, "close": 2.809, "volume": 19.4, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 2.82, "high": 2.82, "low": 2.809, "close": 2.809, "volume": 34.6, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 2.803, "high": 2.803, "low": 2.777, "close": 2.778, "volume": 32.4, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 14.6, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 2.76, "high": 2.76, "low": 2.76, "close": 2.76, "volume": 12.7, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 2.759, "high": 2.759, "low": 2.735, "close": 2.735, "volume": 313.5, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 2.724, "high": 2.724, "low": 2.713, "close": 2.713, "volume": 37.0, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 2.708, "high": 2.708, "low": 2.702, "close": 2.702, "volume": 7.7, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 2.702, "high": 2.702, "low": 2.702, "close": 2.702, "volume": 0.0, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 2.702, "high": 2.702, "low": 2.702, "close": 2.702, "volume": 0.0, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 2.702, "high": 2.702, "low": 2.702, "close": 2.702, "volume": 0.0, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 2.705, "high": 2.705, "low": 2.705, "close": 2.705, "volume": 9.2, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 2.702, "high": 2.744, "low": 2.694, "close": 2.744, "volume": 253.0, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 2.694, "high": 2.694, "low": 2.683, "close": 2.683, "volume": 33.3, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 2.699, "high": 2.755, "low": 2.699, "close": 2.755, "volume": 69.5, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 2.763, "high": 2.815, "low": 2.763, "close": 2.815, "volume": 63.9, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 2.789, "high": 2.84, "low": 2.789, "close": 2.837, "volume": 343.8, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 0.0, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 2.837, "high": 2.837, "low": 2.837, "close": 2.837, "volume": 0.0, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 31.5, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 2.803, "high": 2.803, "low": 2.803, "close": 2.803, "volume": 148.4, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 2.794, "high": 2.794, "low": 2.766, "close": 2.766, "volume": 16.4, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 14.3, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 4.1, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 2.85, "high": 2.855, "low": 2.85, "close": 2.85, "volume": 10.7, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 2.855, "high": 2.857, "low": 2.848, "close": 2.848, "volume": 13.6, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 2.859, "high": 2.859, "low": 2.786, "close": 2.786, "volume": 119.8, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 2.786, "high": 2.786, "low": 2.786, "close": 2.786, "volume": 0.0, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 2.777, "high": 2.777, "low": 2.759, "close": 2.759, "volume": 52.9, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 0.0, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 2.822, "high": 2.824, "low": 2.822, "close": 2.824, "volume": 22.1, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.6, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 2.816, "high": 2.816, "low": 2.816, "close": 2.816, "volume": 0.0, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 2.829, "high": 2.857, "low": 2.829, "close": 2.857, "volume": 37.7, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 2.863, "high": 2.883, "low": 2.848, "close": 2.883, "volume": 28.7, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 2.889, "high": 2.956, "low": 2.889, "close": 2.956, "volume": 213.0, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 2.911, "high": 2.911, "low": 2.777, "close": 2.777, "volume": 588.4, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 7.2, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 2.809, "high": 2.809, "low": 2.809, "close": 2.809, "volume": 0.0, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 2.823, "high": 2.823, "low": 2.823, "close": 2.823, "volume": 48.2, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 2.84, "high": 2.857, "low": 2.828, "close": 2.857, "volume": 323.0, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 2.859, "high": 2.899, "low": 2.859, "close": 2.899, "volume": 45.6, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 2.877, "high": 2.91, "low": 2.877, "close": 2.91, "volume": 86.2, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 2.911, "high": 2.919, "low": 2.893, "close": 2.893, "volume": 194.3, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 2.91, "high": 3.0, "low": 2.888, "close": 2.917, "volume": 1439.8, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 2.922, "high": 2.922, "low": 2.922, "close": 2.922, "volume": 4.7, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 2.918, "high": 2.953, "low": 2.918, "close": 2.953, "volume": 184.6, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 2.951, "high": 2.951, "low": 2.926, "close": 2.947, "volume": 4.0, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 0.0, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 2.956, "high": 2.967, "low": 2.956, "close": 2.967, "volume": 602.6, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 2.98, "high": 3.003, "low": 2.979, "close": 2.981, "volume": 146.7, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 3.007, "high": 3.03, "low": 3.002, "close": 3.002, "volume": 470.8, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 3.032, "high": 3.046, "low": 3.02, "close": 3.02, "volume": 168.4, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 2.986, "high": 3.034, "low": 2.986, "close": 3.034, "volume": 10.5, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 3.034, "high": 3.034, "low": 3.034, "close": 3.034, "volume": 0.0, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 2.986, "high": 2.986, "low": 2.967, "close": 2.967, "volume": 128.1, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 3.032, "high": 3.054, "low": 3.032, "close": 3.054, "volume": 549.4, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 3.056, "high": 3.094, "low": 3.049, "close": 3.094, "volume": 162.6, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 3.058, "high": 3.058, "low": 3.048, "close": 3.048, "volume": 6.4, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 3.073, "high": 3.073, "low": 3.073, "close": 3.073, "volume": 79.0, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 3.042, "high": 3.081, "low": 3.042, "close": 3.081, "volume": 923.1, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 3.078, "high": 3.081, "low": 3.078, "close": 3.081, "volume": 805.7, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 3.097, "high": 3.097, "low": 3.058, "close": 3.058, "volume": 4.9, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 3.033, "high": 3.057, "low": 3.024, "close": 3.05, "volume": 354.5, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 3.05, "high": 3.08, "low": 3.05, "close": 3.08, "volume": 14.5, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 3.058, "high": 3.076, "low": 3.047, "close": 3.047, "volume": 6.9, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 3.097, "high": 3.108, "low": 3.086, "close": 3.088, "volume": 34.3, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 3.057, "high": 3.102, "low": 3.057, "close": 3.102, "volume": 167.2, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 3.105, "high": 3.144, "low": 3.105, "close": 3.129, "volume": 1197.8, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 3.117, "high": 3.151, "low": 3.117, "close": 3.151, "volume": 154.9, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 3.152, "high": 3.152, "low": 3.082, "close": 3.082, "volume": 37.0, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 3.081, "high": 3.089, "low": 3.063, "close": 3.089, "volume": 36.6, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 3.057, "high": 3.057, "low": 3.032, "close": 3.032, "volume": 42.6, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 3.032, "high": 3.032, "low": 3.032, "close": 3.032, "volume": 0.0, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 3.08, "high": 3.088, "low": 3.08, "close": 3.088, "volume": 9.7, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 3.101, "high": 3.127, "low": 3.101, "close": 3.127, "volume": 95.6, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 3.117, "high": 3.117, "low": 3.117, "close": 3.117, "volume": 0.5, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 3.057, "high": 3.057, "low": 2.92, "close": 2.92, "volume": 502.3, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 2.918, "high": 2.918, "low": 2.846, "close": 2.846, "volume": 142.3, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 2.911, "high": 2.949, "low": 2.901, "close": 2.949, "volume": 37.2, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 2.956, "high": 2.975, "low": 2.951, "close": 2.975, "volume": 525.6, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 1.1, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 2.915, "high": 2.915, "low": 2.89, "close": 2.89, "volume": 28.9, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 0.0, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 2.952, "high": 2.952, "low": 2.909, "close": 2.909, "volume": 163.2, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 2.909, "high": 2.909, "low": 2.909, "close": 2.909, "volume": 0.0, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 2.904, "high": 2.904, "low": 2.874, "close": 2.874, "volume": 55.4, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 0.0, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 2.88, "high": 2.88, "low": 2.867, "close": 2.867, "volume": 8.7, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 2.853, "high": 2.853, "low": 2.788, "close": 2.788, "volume": 231.4, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 2.788, "high": 2.788, "low": 2.788, "close": 2.788, "volume": 0.0, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 2.817, "high": 2.817, "low": 2.814, "close": 2.814, "volume": 310.0, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 2.814, "high": 2.814, "low": 2.814, "close": 2.814, "volume": 0.0, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 100.6, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 2.836, "high": 2.836, "low": 2.836, "close": 2.836, "volume": 0.0, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 2.842, "high": 2.843, "low": 2.811, "close": 2.811, "volume": 337.8, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 77.8, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 2.827, "high": 2.827, "low": 2.827, "close": 2.827, "volume": 0.0, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 8.2, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 206.9, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 0.0, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 2.815, "high": 2.949, "low": 2.796, "close": 2.796, "volume": 2085.4, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 2.794, "high": 2.794, "low": 2.791, "close": 2.791, "volume": 16.7, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 2.788, "high": 2.799, "low": 2.783, "close": 2.783, "volume": 388.5, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 0.0, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 2.783, "high": 2.783, "low": 2.783, "close": 2.783, "volume": 996.4, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 2.783, "high": 2.796, "low": 2.774, "close": 2.774, "volume": 664.3, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 2.766, "high": 2.766, "low": 2.764, "close": 2.764, "volume": 32.6, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 2.764, "high": 2.764, "low": 2.729, "close": 2.729, "volume": 331.9, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 20.6, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 2.741, "high": 2.748, "low": 2.726, "close": 2.748, "volume": 12.3, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 2.771, "high": 2.771, "low": 2.759, "close": 2.759, "volume": 52.5, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 20.5, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 2.773, "high": 2.773, "low": 2.773, "close": 2.773, "volume": 0.0, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 3.7, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 0.0, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 2.728, "high": 2.728, "low": 2.701, "close": 2.701, "volume": 464.0, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 2.697, "high": 2.697, "low": 2.687, "close": 2.69, "volume": 78.0, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 2.69, "high": 2.69, "low": 2.69, "close": 2.69, "volume": 0.0, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 2.69, "high": 2.69, "low": 2.69, "close": 2.69, "volume": 0.0, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 2.683, "high": 2.683, "low": 2.681, "close": 2.681, "volume": 35.6, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 2.723, "high": 2.744, "low": 2.715, "close": 2.744, "volume": 138.4, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 2.688, "high": 2.688, "low": 2.681, "close": 2.681, "volume": 22.6, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 2.676, "high": 2.676, "low": 2.642, "close": 2.642, "volume": 239.8, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 2.69, "high": 2.69, "low": 2.659, "close": 2.672, "volume": 24.9, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 2.672, "high": 2.672, "low": 2.672, "close": 2.672, "volume": 50.0, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 2.68, "high": 2.7, "low": 2.68, "close": 2.7, "volume": 74.9, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 2.684, "high": 2.702, "low": 2.684, "close": 2.702, "volume": 34.3, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 2.691, "high": 2.692, "low": 2.691, "close": 2.692, "volume": 91.9, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 2.692, "high": 2.692, "low": 2.692, "close": 2.692, "volume": 0.0, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 2.703, "high": 2.807, "low": 2.703, "close": 2.807, "volume": 329.1, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 2.812, "high": 2.812, "low": 2.642, "close": 2.703, "volume": 2113.4, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 2.804, "high": 2.837, "low": 2.791, "close": 2.837, "volume": 902.3, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 2.84, "high": 2.84, "low": 2.796, "close": 2.796, "volume": 866.9, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 2.796, "high": 2.796, "low": 2.795, "close": 2.795, "volume": 11.1, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 2.842, "high": 2.866, "low": 2.842, "close": 2.848, "volume": 1538.1, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 2.864, "high": 2.868, "low": 2.833, "close": 2.833, "volume": 259.0, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 2.832, "high": 2.832, "low": 2.826, "close": 2.826, "volume": 14.9, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 2.808, "high": 2.808, "low": 2.806, "close": 2.806, "volume": 8.8, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 2.802, "high": 2.802, "low": 2.798, "close": 2.798, "volume": 24.0, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 2.844, "high": 2.844, "low": 2.786, "close": 2.786, "volume": 170.5, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 2.781, "high": 2.781, "low": 2.766, "close": 2.766, "volume": 50.3, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 2.792, "high": 2.829, "low": 2.78, "close": 2.829, "volume": 54.9, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 2.78, "high": 2.781, "low": 2.774, "close": 2.781, "volume": 64.9, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 2.766, "high": 2.794, "low": 2.749, "close": 2.749, "volume": 109.4, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 0.0, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 0.0, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 2.744, "high": 2.744, "low": 2.744, "close": 2.744, "volume": 2.6, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 2.777, "high": 2.777, "low": 2.771, "close": 2.777, "volume": 350.6, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 0.0, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 0.4, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 0.0, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 2.74, "high": 2.74, "low": 2.704, "close": 2.704, "volume": 11779.6, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 2.737, "high": 2.759, "low": 2.737, "close": 2.759, "volume": 21.3, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 2.77, "high": 2.811, "low": 2.77, "close": 2.811, "volume": 284.8, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 2.793, "high": 2.81, "low": 2.793, "close": 2.81, "volume": 56.0, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 2.81, "high": 2.81, "low": 2.81, "close": 2.81, "volume": 0.0, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 2.812, "high": 2.857, "low": 2.812, "close": 2.857, "volume": 204.0, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 2.84, "high": 2.851, "low": 2.84, "close": 2.851, "volume": 4.4, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 2.866, "high": 2.889, "low": 2.866, "close": 2.889, "volume": 277.5, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 2.893, "high": 2.894, "low": 2.86, "close": 2.86, "volume": 37.2, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 2.86, "high": 2.86, "low": 2.86, "close": 2.86, "volume": 0.0, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 2.86, "high": 2.86, "low": 2.852, "close": 2.852, "volume": 40.1, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 2.89, "high": 2.89, "low": 2.89, "close": 2.89, "volume": 100.0, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 2.899, "high": 2.92, "low": 2.871, "close": 2.871, "volume": 242.1, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 2.88, "high": 2.88, "low": 2.829, "close": 2.829, "volume": 119.5, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 2.882, "high": 2.893, "low": 2.882, "close": 2.882, "volume": 59.1, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 2.888, "high": 2.902, "low": 2.888, "close": 2.893, "volume": 895.9, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 0.6, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 2.893, "high": 2.893, "low": 2.868, "close": 2.868, "volume": 56.4, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 2.866, "high": 2.887, "low": 2.861, "close": 2.887, "volume": 99.4, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 2.868, "high": 2.878, "low": 2.867, "close": 2.872, "volume": 260.2, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 2.846, "high": 2.846, "low": 2.835, "close": 2.841, "volume": 65.0, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 2.847, "high": 2.857, "low": 2.819, "close": 2.823, "volume": 177.6, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 2.81, "high": 2.813, "low": 2.809, "close": 2.813, "volume": 25.4, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 2.81, "high": 2.818, "low": 2.791, "close": 2.791, "volume": 703.8, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 2.791, "high": 2.791, "low": 2.791, "close": 2.791, "volume": 0.0, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 2.829, "high": 2.83, "low": 2.825, "close": 2.826, "volume": 141.5, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 2.826, "high": 2.826, "low": 2.826, "close": 2.826, "volume": 0.0, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 2.829, "high": 2.84, "low": 2.728, "close": 2.84, "volume": 4267.8, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 2.844, "high": 2.857, "low": 2.844, "close": 2.857, "volume": 46.5, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 48.2, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 2.848, "high": 2.848, "low": 2.848, "close": 2.848, "volume": 0.0, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 2.865, "high": 2.875, "low": 2.865, "close": 2.871, "volume": 151.2, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 2.875, "high": 2.893, "low": 2.875, "close": 2.876, "volume": 654.0, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 2.861, "high": 2.861, "low": 2.846, "close": 2.846, "volume": 68.4, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 2.833, "high": 2.833, "low": 2.806, "close": 2.806, "volume": 62.1, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 2.802, "high": 2.802, "low": 2.774, "close": 2.8, "volume": 89.0, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 2.804, "high": 2.84, "low": 2.8, "close": 2.84, "volume": 247.1, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 2.78, "high": 2.78, "low": 2.777, "close": 2.777, "volume": 12.4, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 2.774, "high": 2.774, "low": 2.744, "close": 2.744, "volume": 177.3, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 2.744, "high": 2.764, "low": 2.744, "close": 2.764, "volume": 1.9, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 2.787, "high": 2.812, "low": 2.787, "close": 2.812, "volume": 37.0, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 2.812, "high": 2.812, "low": 2.812, "close": 2.812, "volume": 0.0, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 2.815, "high": 2.873, "low": 2.815, "close": 2.873, "volume": 175.3, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 2.879, "high": 2.918, "low": 2.879, "close": 2.918, "volume": 519.6, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 2.931, "high": 2.937, "low": 2.887, "close": 2.905, "volume": 874.8, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 2.915, "high": 2.986, "low": 2.914, "close": 2.986, "volume": 724.6, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 2.938, "high": 2.938, "low": 2.887, "close": 2.887, "volume": 135.1, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 2.887, "high": 2.887, "low": 2.887, "close": 2.887, "volume": 0.0, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 2.937, "high": 2.962, "low": 2.937, "close": 2.962, "volume": 51.1, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 102.1, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 2.929, "high": 2.929, "low": 2.929, "close": 2.929, "volume": 0.0, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 8.4, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 2.941, "high": 2.941, "low": 2.941, "close": 2.941, "volume": 0.0, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 2.915, "high": 2.958, "low": 2.915, "close": 2.958, "volume": 49.2, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 2.914, "high": 2.914, "low": 2.887, "close": 2.887, "volume": 53.7, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 2.877, "high": 2.877, "low": 2.86, "close": 2.86, "volume": 51.5, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 2.852, "high": 2.868, "low": 2.819, "close": 2.868, "volume": 217.3, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 2.875, "high": 2.875, "low": 2.856, "close": 2.86, "volume": 308.5, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 2.822, "high": 2.834, "low": 2.82, "close": 2.834, "volume": 268.8, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 2.81, "high": 2.81, "low": 2.809, "close": 2.809, "volume": 23.1, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 7.5, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 2.802, "high": 2.802, "low": 2.759, "close": 2.759, "volume": 191.9, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 2.759, "high": 2.759, "low": 2.759, "close": 2.759, "volume": 0.0, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 2.806, "high": 2.828, "low": 2.805, "close": 2.828, "volume": 174.9, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 7.1, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 2.78, "high": 2.78, "low": 2.744, "close": 2.744, "volume": 137.8, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 2.749, "high": 2.764, "low": 2.587, "close": 2.587, "volume": 2108.9, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 2.63, "high": 2.657, "low": 2.62, "close": 2.657, "volume": 350.2, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 2.661, "high": 2.678, "low": 2.661, "close": 2.678, "volume": 65.0, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 2.679, "high": 2.679, "low": 2.679, "close": 2.679, "volume": 21.3, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 2.665, "high": 2.665, "low": 2.651, "close": 2.651, "volume": 7.3, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 2.652, "high": 2.652, "low": 2.652, "close": 2.652, "volume": 3.8, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 2.636, "high": 2.636, "low": 2.601, "close": 2.601, "volume": 76.9, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 0.0, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 2.601, "high": 2.601, "low": 2.601, "close": 2.601, "volume": 0.0, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 2.619, "high": 2.627, "low": 2.608, "close": 2.626, "volume": 78.0, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 2.626, "high": 2.626, "low": 2.626, "close": 2.626, "volume": 0.0, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 2.627, "high": 2.646, "low": 2.627, "close": 2.646, "volume": 15.0, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 2.651, "high": 2.651, "low": 2.601, "close": 2.646, "volume": 581.5, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 2.623, "high": 2.623, "low": 2.589, "close": 2.589, "volume": 61.5, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 2.588, "high": 2.608, "low": 2.587, "close": 2.608, "volume": 84.3, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 2.588, "high": 2.588, "low": 2.586, "close": 2.588, "volume": 94.5, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 2.581, "high": 2.581, "low": 2.481, "close": 2.501, "volume": 2032.5, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 0.0, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 2.506, "high": 2.522, "low": 2.506, "close": 2.522, "volume": 8.4, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 2.539, "high": 2.543, "low": 2.539, "close": 2.543, "volume": 89.0, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 2.511, "high": 2.514, "low": 2.511, "close": 2.514, "volume": 47.5, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 2.511, "high": 2.512, "low": 2.497, "close": 2.497, "volume": 62.3, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 2.486, "high": 2.486, "low": 2.44, "close": 2.446, "volume": 344.4, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 2.438, "high": 2.446, "low": 2.416, "close": 2.446, "volume": 511.2, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 2.411, "high": 2.418, "low": 2.374, "close": 2.374, "volume": 1309.1, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 2.375, "high": 2.39, "low": 2.345, "close": 2.375, "volume": 105.0, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 2.382, "high": 2.382, "low": 2.357, "close": 2.357, "volume": 43.0, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 2.338, "high": 2.369, "low": 2.338, "close": 2.369, "volume": 549.9, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 2.369, "high": 2.391, "low": 2.366, "close": 2.391, "volume": 342.6, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 2.401, "high": 2.403, "low": 2.39, "close": 2.39, "volume": 15.3, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 2.409, "high": 2.409, "low": 2.409, "close": 2.409, "volume": 2.5, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 2.393, "high": 2.418, "low": 2.393, "close": 2.418, "volume": 53.3, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 2.393, "high": 2.393, "low": 2.392, "close": 2.392, "volume": 128.8, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 3.4, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 2.421, "high": 2.445, "low": 2.421, "close": 2.433, "volume": 51.0, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 2.433, "high": 2.433, "low": 2.433, "close": 2.433, "volume": 0.0, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 2.453, "high": 2.463, "low": 2.451, "close": 2.463, "volume": 22.4, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 2.428, "high": 2.458, "low": 2.426, "close": 2.458, "volume": 59.4, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 2.409, "high": 2.422, "low": 2.409, "close": 2.417, "volume": 266.0, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 9.9, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 1.9, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 2.409, "high": 2.412, "low": 2.398, "close": 2.398, "volume": 87.7, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 2.391, "high": 2.401, "low": 2.391, "close": 2.4, "volume": 65.1, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 2.438, "high": 2.438, "low": 2.434, "close": 2.434, "volume": 306.2, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 2.0, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 8.3, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 2.386, "high": 2.386, "low": 2.354, "close": 2.356, "volume": 148.1, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.6, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 2.393, "high": 2.393, "low": 2.393, "close": 2.393, "volume": 0.6, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 2.4, "high": 2.401, "low": 2.4, "close": 2.401, "volume": 100.0, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 2.409, "high": 2.439, "low": 2.409, "close": 2.439, "volume": 51.4, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 2.421, "high": 2.43, "low": 2.421, "close": 2.43, "volume": 133.4, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 2.425, "high": 2.466, "low": 2.425, "close": 2.466, "volume": 82.0, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 0.0, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 2.411, "high": 2.411, "low": 2.391, "close": 2.391, "volume": 48.3, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 0.0, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 2.445, "high": 2.453, "low": 2.445, "close": 2.453, "volume": 49.3, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 2.456, "high": 2.466, "low": 2.456, "close": 2.465, "volume": 53.0, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 6.2, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 2.464, "high": 2.464, "low": 2.464, "close": 2.464, "volume": 0.0, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 2.474, "high": 2.477, "low": 2.474, "close": 2.477, "volume": 5.3, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 0.0, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 2.427, "high": 2.435, "low": 2.422, "close": 2.435, "volume": 13.0, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 3.5, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 2.411, "high": 2.411, "low": 2.401, "close": 2.401, "volume": 26.4, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 2.398, "high": 2.404, "low": 2.384, "close": 2.384, "volume": 94.2, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 2.376, "high": 2.376, "low": 2.376, "close": 2.376, "volume": 9.5, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 2.401, "high": 2.403, "low": 2.383, "close": 2.383, "volume": 361.7, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 1.4, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 12.3, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 2.438, "high": 2.439, "low": 2.438, "close": 2.439, "volume": 16.9, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 2.409, "high": 2.409, "low": 2.401, "close": 2.409, "volume": 21.7, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 2.401, "high": 2.401, "low": 2.4, "close": 2.4, "volume": 32.6, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 2.438, "high": 2.442, "low": 2.438, "close": 2.442, "volume": 15.1, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 15.5, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 11.5, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 2.445, "high": 2.476, "low": 2.445, "close": 2.476, "volume": 365.2, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 2.477, "high": 2.504, "low": 2.477, "close": 2.504, "volume": 112.7, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 5.4, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 2.496, "high": 2.538, "low": 2.496, "close": 2.538, "volume": 82.4, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 2.539, "high": 2.573, "low": 2.539, "close": 2.573, "volume": 167.4, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 2.534, "high": 2.534, "low": 2.534, "close": 2.534, "volume": 10.9, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 2.528, "high": 2.528, "low": 2.51, "close": 2.51, "volume": 45.6, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 2.505, "high": 2.505, "low": 2.496, "close": 2.496, "volume": 40.2, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 2.513, "high": 2.513, "low": 2.508, "close": 2.508, "volume": 58.9, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 0.0, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 2.508, "high": 2.508, "low": 2.508, "close": 2.508, "volume": 0.0, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 2.486, "high": 2.486, "low": 2.483, "close": 2.483, "volume": 25.4, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 2.1, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 2.535, "high": 2.56, "low": 2.535, "close": 2.56, "volume": 106.0, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 2.567, "high": 2.578, "low": 2.567, "close": 2.578, "volume": 76.6, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 2.582, "high": 2.584, "low": 2.582, "close": 2.584, "volume": 14.9, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 2.551, "high": 2.585, "low": 2.551, "close": 2.578, "volume": 67.6, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 2.578, "high": 2.578, "low": 2.578, "close": 2.578, "volume": 0.0, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 2.554, "high": 2.559, "low": 2.554, "close": 2.559, "volume": 189.1, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 0.0, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 2.534, "high": 2.534, "low": 2.515, "close": 2.515, "volume": 76.6, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 2.533, "high": 2.535, "low": 2.496, "close": 2.496, "volume": 68.4, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 27.3, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 2.535, "high": 2.565, "low": 2.535, "close": 2.565, "volume": 52.9, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 27.4, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 2.566, "high": 2.566, "low": 2.559, "close": 2.559, "volume": 17.9, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 2.547, "high": 2.547, "low": 2.53, "close": 2.53, "volume": 407.4, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 2.526, "high": 2.526, "low": 2.523, "close": 2.523, "volume": 25.6, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 2.515, "high": 2.515, "low": 2.51, "close": 2.51, "volume": 16.9, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 2.51, "high": 2.51, "low": 2.51, "close": 2.51, "volume": 0.0, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 11.0, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 2.539, "high": 2.539, "low": 2.539, "close": 2.539, "volume": 38.6, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 2.539, "high": 2.539, "low": 2.539, "close": 2.539, "volume": 0.0, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 11.0, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 2.514, "high": 2.514, "low": 2.496, "close": 2.504, "volume": 87.8, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 2.486, "high": 2.498, "low": 2.486, "close": 2.498, "volume": 174.5, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 2.483, "high": 2.483, "low": 2.472, "close": 2.472, "volume": 1045.8, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 2.514, "high": 2.535, "low": 2.514, "close": 2.535, "volume": 60.8, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 2.496, "high": 2.498, "low": 2.485, "close": 2.485, "volume": 31.1, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 52.0, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 2.527, "high": 2.527, "low": 2.527, "close": 2.527, "volume": 0.0, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 2.476, "high": 2.476, "low": 2.435, "close": 2.435, "volume": 87.4, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 2.6, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 2.426, "high": 2.443, "low": 2.426, "close": 2.443, "volume": 35.5, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 168.3, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 79.4, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 4.0, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 2.0, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 2.431, "high": 2.431, "low": 2.431, "close": 2.431, "volume": 0.0, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.8, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 3.1, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 2.477, "high": 2.504, "low": 2.477, "close": 2.499, "volume": 141.8, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 2.514, "high": 2.515, "low": 2.457, "close": 2.457, "volume": 43.1, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 2.448, "high": 2.457, "low": 2.435, "close": 2.457, "volume": 58.1, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 2.456, "high": 2.456, "low": 2.44, "close": 2.44, "volume": 4224.0, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 2.44, "high": 2.44, "low": 2.398, "close": 2.398, "volume": 168.1, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 2.391, "high": 2.391, "low": 2.383, "close": 2.383, "volume": 23.0, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 2.374, "high": 2.377, "low": 2.302, "close": 2.347, "volume": 526.1, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 2.311, "high": 2.311, "low": 2.233, "close": 2.233, "volume": 322.3, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 2.249, "high": 2.268, "low": 2.224, "close": 2.264, "volume": 630.4, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 2.254, "high": 2.268, "low": 2.254, "close": 2.268, "volume": 286.4, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 2.255, "high": 2.276, "low": 2.255, "close": 2.276, "volume": 30.8, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 2.278, "high": 2.284, "low": 2.278, "close": 2.284, "volume": 25.9, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 2.284, "high": 2.284, "low": 2.284, "close": 2.284, "volume": 0.0, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 2.293, "high": 2.3, "low": 2.293, "close": 2.3, "volume": 21.3, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 2.307, "high": 2.316, "low": 2.307, "close": 2.316, "volume": 24.1, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 50.0, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 2.0, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 0.0, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 9.5, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 12.2, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 2.301, "high": 2.301, "low": 2.28, "close": 2.28, "volume": 21.9, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 2.297, "high": 2.329, "low": 2.297, "close": 2.31, "volume": 152.1, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 2.331, "high": 2.347, "low": 2.331, "close": 2.347, "volume": 34.6, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 2.334, "high": 2.358, "low": 2.334, "close": 2.341, "volume": 1587.6, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 42.4, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 2.341, "high": 2.341, "low": 2.341, "close": 2.341, "volume": 0.0, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 2.311, "high": 2.314, "low": 2.311, "close": 2.313, "volume": 52.3, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 2.302, "high": 2.302, "low": 2.3, "close": 2.3, "volume": 47.1, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.6, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 0.0, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 2.308, "high": 2.347, "low": 2.308, "close": 2.347, "volume": 28.9, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 2.353, "high": 2.353, "low": 2.347, "close": 2.348, "volume": 14.2, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 2.332, "high": 2.354, "low": 2.332, "close": 2.354, "volume": 47.1, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 2.365, "high": 2.383, "low": 2.365, "close": 2.383, "volume": 62.8, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 2.388, "high": 2.391, "low": 2.388, "close": 2.391, "volume": 34.8, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 2.396, "high": 2.409, "low": 2.396, "close": 2.409, "volume": 24.7, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.5, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 2.412, "high": 2.418, "low": 2.396, "close": 2.396, "volume": 104.3, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 8.9, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 2.42, "high": 2.437, "low": 2.42, "close": 2.427, "volume": 46.7, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 2.438, "high": 2.445, "low": 2.438, "close": 2.445, "volume": 490.5, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 2.453, "high": 2.46, "low": 2.453, "close": 2.458, "volume": 23.7, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 2.456, "high": 2.456, "low": 2.455, "close": 2.455, "volume": 422.9, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 2.42, "high": 2.422, "low": 2.418, "close": 2.422, "volume": 122.4, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 2.1, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 827.1, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 0.0, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 12.4, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 2.401, "high": 2.401, "low": 2.4, "close": 2.4, "volume": 32.5, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 6.0, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 2.391, "high": 2.391, "low": 2.374, "close": 2.38, "volume": 54.3, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 2.407, "high": 2.419, "low": 2.407, "close": 2.419, "volume": 9.4, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 2.42, "high": 2.445, "low": 2.42, "close": 2.445, "volume": 50.7, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 546.3, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 4.1, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 2.453, "high": 2.458, "low": 2.453, "close": 2.458, "volume": 21.6, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 11.5, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 2.401, "high": 2.401, "low": 2.391, "close": 2.391, "volume": 24.4, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 2.385, "high": 2.385, "low": 2.383, "close": 2.383, "volume": 16.4, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 14.6, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 41.5, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 2.377, "high": 2.377, "low": 2.377, "close": 2.377, "volume": 0.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 2.414, "high": 2.456, "low": 2.408, "close": 2.456, "volume": 104.6, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 2.456, "high": 2.466, "low": 2.456, "close": 2.466, "volume": 45.6, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 2.47, "high": 2.474, "low": 2.47, "close": 2.474, "volume": 25.1, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 2.468, "high": 2.468, "low": 2.461, "close": 2.463, "volume": 31.9, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 4.1, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 2.425, "high": 2.425, "low": 2.425, "close": 2.425, "volume": 0.0, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 16.1, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 2.482, "high": 2.483, "low": 2.482, "close": 2.483, "volume": 3.5, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 1.0, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 42.3, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 10.1, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 2.491, "high": 2.528, "low": 2.491, "close": 2.52, "volume": 93.6, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 2.533, "high": 2.543, "low": 2.522, "close": 2.543, "volume": 156.5, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 2.546, "high": 2.546, "low": 2.543, "close": 2.543, "volume": 243.6, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 2.548, "high": 2.567, "low": 2.548, "close": 2.566, "volume": 60.1, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 2.566, "high": 2.566, "low": 2.566, "close": 2.566, "volume": 0.0, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 2.552, "high": 2.552, "low": 2.516, "close": 2.516, "volume": 116.6, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 2.516, "high": 2.516, "low": 2.516, "close": 2.516, "volume": 0.0, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 11.0, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 2.509, "high": 2.509, "low": 2.505, "close": 2.505, "volume": 29.4, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 2.526, "high": 2.526, "low": 2.526, "close": 2.526, "volume": 0.8, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 2.526, "high": 2.526, "low": 2.526, "close": 2.526, "volume": 0.0, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 2.506, "high": 2.506, "low": 2.505, "close": 2.505, "volume": 99.1, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 2.546, "high": 2.624, "low": 2.546, "close": 2.624, "volume": 371.1, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 2.626, "high": 2.651, "low": 2.626, "close": 2.651, "volume": 1538.5, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 2.654, "high": 2.657, "low": 2.591, "close": 2.591, "volume": 357.1, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 2.587, "high": 2.587, "low": 2.565, "close": 2.565, "volume": 63.9, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 2.563, "high": 2.563, "low": 2.548, "close": 2.548, "volume": 75.4, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 2.59, "high": 2.606, "low": 2.586, "close": 2.586, "volume": 261.2, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 2.611, "high": 2.611, "low": 2.598, "close": 2.598, "volume": 22.0, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 2.581, "high": 2.624, "low": 2.578, "close": 2.624, "volume": 107.8, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 2.633, "high": 2.64, "low": 2.626, "close": 2.626, "volume": 97.4, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 2.593, "high": 2.598, "low": 2.591, "close": 2.598, "volume": 147.4, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 2.633, "high": 2.633, "low": 2.633, "close": 2.633, "volume": 31.7, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 2.646, "high": 2.661, "low": 2.646, "close": 2.661, "volume": 103.8, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 2.661, "high": 2.661, "low": 2.661, "close": 2.661, "volume": 0.0, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 3.5, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 2.625, "high": 2.63, "low": 2.613, "close": 2.613, "volume": 58.0, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 2.637, "high": 2.637, "low": 2.634, "close": 2.634, "volume": 44.0, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 2.634, "high": 2.634, "low": 2.634, "close": 2.634, "volume": 0.0, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 2.634, "high": 2.634, "low": 2.634, "close": 2.634, "volume": 37.9, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 2.634, "high": 2.634, "low": 2.634, "close": 2.634, "volume": 0.0, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 2.639, "high": 2.657, "low": 2.639, "close": 2.657, "volume": 13.0, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 2.657, "high": 2.657, "low": 2.657, "close": 2.657, "volume": 0.0, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 2.613, "high": 2.613, "low": 2.583, "close": 2.583, "volume": 392.5, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 2.593, "high": 2.622, "low": 2.585, "close": 2.605, "volume": 1118.3, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 2.592, "high": 2.592, "low": 2.592, "close": 2.592, "volume": 0.5, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 2.633, "high": 2.661, "low": 2.633, "close": 2.661, "volume": 150.6, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 2.672, "high": 2.681, "low": 2.666, "close": 2.681, "volume": 80.6, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 2.672, "high": 2.712, "low": 2.672, "close": 2.683, "volume": 463.9, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 2.712, "high": 2.728, "low": 2.701, "close": 2.728, "volume": 123.1, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 2.691, "high": 2.702, "low": 2.691, "close": 2.699, "volume": 64.6, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 2.691, "high": 2.691, "low": 2.644, "close": 2.644, "volume": 100.8, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 2.642, "high": 2.642, "low": 2.621, "close": 2.636, "volume": 88.0, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 2.619, "high": 2.619, "low": 2.608, "close": 2.608, "volume": 122.9, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 2.605, "high": 2.605, "low": 2.602, "close": 2.602, "volume": 21.8, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 2.596, "high": 2.596, "low": 2.58, "close": 2.58, "volume": 197.4, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 2.583, "high": 2.583, "low": 2.563, "close": 2.563, "volume": 61.6, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 2.558, "high": 2.567, "low": 2.542, "close": 2.567, "volume": 101.6, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 2.541, "high": 2.545, "low": 2.532, "close": 2.545, "volume": 228.0, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 2.546, "high": 2.546, "low": 2.534, "close": 2.534, "volume": 78.9, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 2.536, "high": 2.536, "low": 2.515, "close": 2.515, "volume": 70.6, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 2.513, "high": 2.513, "low": 2.51, "close": 2.51, "volume": 475.6, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 2.509, "high": 2.509, "low": 2.505, "close": 2.505, "volume": 29.1, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 2.6, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 2.5, "high": 2.5, "low": 2.485, "close": 2.485, "volume": 130.7, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 2.483, "high": 2.483, "low": 2.483, "close": 2.483, "volume": 2.8, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 2.483, "high": 2.483, "low": 2.465, "close": 2.465, "volume": 32.2, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 2.462, "high": 2.462, "low": 2.446, "close": 2.446, "volume": 49.4, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 2.446, "high": 2.446, "low": 2.446, "close": 2.446, "volume": 0.0, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 2.495, "high": 2.497, "low": 2.495, "close": 2.495, "volume": 135.3, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 2.499, "high": 2.499, "low": 2.499, "close": 2.499, "volume": 8.0, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 2.501, "high": 2.501, "low": 2.457, "close": 2.457, "volume": 23.8, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 2.472, "high": 2.473, "low": 2.472, "close": 2.473, "volume": 17.7, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 2.477, "high": 2.5, "low": 2.477, "close": 2.5, "volume": 56.2, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 2.457, "high": 2.461, "low": 2.446, "close": 2.446, "volume": 24.1, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 2.441, "high": 2.441, "low": 2.411, "close": 2.411, "volume": 412.5, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 2.409, "high": 2.419, "low": 2.371, "close": 2.371, "volume": 222.5, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 2.391, "high": 2.391, "low": 2.381, "close": 2.383, "volume": 620.7, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 1.2, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 2.37, "high": 2.37, "low": 2.222, "close": 2.222, "volume": 410.3, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 2.218, "high": 2.218, "low": 2.185, "close": 2.216, "volume": 889.0, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 2.181, "high": 2.181, "low": 2.172, "close": 2.179, "volume": 117.8, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 2.207, "high": 2.256, "low": 2.207, "close": 2.256, "volume": 1672.8, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 41.5, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 12.6, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 2.231, "high": 2.241, "low": 2.231, "close": 2.241, "volume": 110.9, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 2.258, "high": 2.273, "low": 2.257, "close": 2.273, "volume": 42.0, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 2.273, "high": 2.273, "low": 2.273, "close": 2.273, "volume": 0.0, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 2.224, "high": 2.227, "low": 2.207, "close": 2.225, "volume": 1572.5, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 2.241, "high": 2.241, "low": 2.23, "close": 2.23, "volume": 14.0, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 15024.9, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 13349.9, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 2.21, "high": 2.221, "low": 2.188, "close": 2.221, "volume": 260.9, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 2.224, "high": 2.249, "low": 2.224, "close": 2.249, "volume": 60.3, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 2.244, "high": 2.273, "low": 2.244, "close": 2.254, "volume": 35.3, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 2.224, "high": 2.224, "low": 2.222, "close": 2.222, "volume": 22.8, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 2.215, "high": 2.215, "low": 2.191, "close": 2.197, "volume": 50.8, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 2.19, "high": 2.19, "low": 2.162, "close": 2.168, "volume": 235.9, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 2.189, "high": 2.215, "low": 2.189, "close": 2.215, "volume": 39.3, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 2.224, "high": 2.231, "low": 2.224, "close": 2.231, "volume": 20.7, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 2.215, "high": 2.24, "low": 2.215, "close": 2.24, "volume": 94.3, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 12.5, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 2.216, "high": 2.216, "low": 2.216, "close": 2.216, "volume": 10.0, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 2.219, "high": 2.219, "low": 2.219, "close": 2.219, "volume": 5.6, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 2.6, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 2.231, "high": 2.236, "low": 2.226, "close": 2.236, "volume": 24.7, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 2.236, "high": 2.236, "low": 2.236, "close": 2.236, "volume": 0.0, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 2.221, "high": 2.221, "low": 2.22, "close": 2.22, "volume": 25.0, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 2.22, "high": 2.22, "low": 2.22, "close": 2.22, "volume": 0.0, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.8, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 2.207, "high": 2.207, "low": 2.19, "close": 2.19, "volume": 25.3, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 2.19, "high": 2.19, "low": 2.159, "close": 2.159, "volume": 194.2, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 2.175, "high": 2.193, "low": 2.175, "close": 2.193, "volume": 2.2, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 2.207, "high": 2.207, "low": 2.173, "close": 2.173, "volume": 37.4, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 2.203, "high": 2.203, "low": 2.191, "close": 2.191, "volume": 1138.5, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 2.207, "high": 2.215, "low": 2.207, "close": 2.215, "volume": 48.6, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 2.224, "high": 2.231, "low": 2.224, "close": 2.231, "volume": 21.0, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 2.231, "high": 2.241, "low": 2.231, "close": 2.241, "volume": 43.0, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 2.241, "high": 2.244, "low": 2.241, "close": 2.244, "volume": 11.6, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 2.244, "high": 2.249, "low": 2.244, "close": 2.249, "volume": 3458.0, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 2.258, "high": 2.265, "low": 2.258, "close": 2.265, "volume": 19.7, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 1.1, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 2.0, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 2.224, "high": 2.224, "low": 2.215, "close": 2.215, "volume": 44.8, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 2.215, "high": 2.215, "low": 2.215, "close": 2.215, "volume": 0.0, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 2.211, "high": 2.214, "low": 2.199, "close": 2.199, "volume": 756.1, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 12.6, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 4908.4, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 2.207, "high": 2.217, "low": 2.207, "close": 2.217, "volume": 18.7, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 12.7, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 2.188, "high": 2.188, "low": 2.178, "close": 2.178, "volume": 17.8, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 2.192, "high": 2.192, "low": 2.192, "close": 2.192, "volume": 45.5, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 12.7, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 2.219, "high": 2.228, "low": 2.219, "close": 2.228, "volume": 46.3, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 2.231, "high": 2.231, "low": 2.231, "close": 2.231, "volume": 2.5, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 2.238, "high": 2.249, "low": 2.238, "close": 2.249, "volume": 47.6, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 2.258, "high": 2.265, "low": 2.255, "close": 2.257, "volume": 124.7, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 2.257, "high": 2.257, "low": 2.257, "close": 2.257, "volume": 0.0, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 2.271, "high": 2.271, "low": 2.271, "close": 2.271, "volume": 3.0, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 2.265, "high": 2.311, "low": 2.265, "close": 2.311, "volume": 1891.9, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 0.0, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 2.313, "high": 2.319, "low": 2.313, "close": 2.319, "volume": 34.3, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 2.319, "high": 2.319, "low": 2.319, "close": 2.319, "volume": 0.0, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 2.317, "high": 2.326, "low": 2.306, "close": 2.326, "volume": 52.8, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 0.0, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 0.0, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 158.3, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 2.32, "high": 2.347, "low": 2.32, "close": 2.347, "volume": 584.5, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 2.354, "high": 2.356, "low": 2.345, "close": 2.356, "volume": 79.2, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 2.356, "high": 2.356, "low": 2.356, "close": 2.356, "volume": 3871.1, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 2.356, "high": 2.367, "low": 2.356, "close": 2.367, "volume": 10349.5, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 2.367, "high": 2.368, "low": 2.366, "close": 2.366, "volume": 5.3, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 2.364, "high": 2.383, "low": 2.364, "close": 2.38, "volume": 624.7, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 2.38, "high": 2.38, "low": 2.38, "close": 2.38, "volume": 0.0, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 2.383, "high": 2.383, "low": 2.37, "close": 2.37, "volume": 1910.5, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 2.356, "high": 2.356, "low": 2.302, "close": 2.302, "volume": 208.4, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 2.294, "high": 2.294, "low": 2.272, "close": 2.272, "volume": 601.5, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 2.268, "high": 2.276, "low": 2.211, "close": 2.276, "volume": 501.4, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 2.283, "high": 2.296, "low": 2.28, "close": 2.28, "volume": 43.4, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 12.3, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 2.259, "high": 2.259, "low": 2.245, "close": 2.245, "volume": 5.8, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 2.241, "high": 2.241, "low": 2.233, "close": 2.233, "volume": 37.8, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 2.224, "high": 2.224, "low": 2.215, "close": 2.215, "volume": 25.4, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 2.219, "high": 2.219, "low": 2.211, "close": 2.211, "volume": 66.4, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 2.211, "high": 2.211, "low": 2.194, "close": 2.194, "volume": 528.8, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 2.19, "high": 2.194, "low": 2.19, "close": 2.194, "volume": 1579.0, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 3342.1, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 2.207, "high": 2.209, "low": 2.18, "close": 2.205, "volume": 7836.6, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 2.205, "high": 2.205, "low": 2.205, "close": 2.205, "volume": 0.0, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 2.18, "high": 2.183, "low": 2.133, "close": 2.156, "volume": 343.9, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 2.152, "high": 2.152, "low": 2.107, "close": 2.107, "volume": 759.1, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 2.102, "high": 2.118, "low": 2.1, "close": 2.118, "volume": 146.5, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 2.11, "high": 2.149, "low": 2.11, "close": 2.149, "volume": 89.3, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 2.152, "high": 2.189, "low": 2.152, "close": 2.189, "volume": 203.4, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 11.4, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 2.157, "high": 2.157, "low": 2.14, "close": 2.14, "volume": 33.6, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 2.133, "high": 2.133, "low": 2.121, "close": 2.121, "volume": 49.5, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 2.132, "high": 2.132, "low": 2.127, "close": 2.127, "volume": 210.4, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 13.1, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 2.17, "high": 2.173, "low": 2.17, "close": 2.173, "volume": 23.1, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 13.0, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 2.139, "high": 2.139, "low": 2.138, "close": 2.138, "volume": 45.2, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 2.124, "high": 2.124, "low": 2.092, "close": 2.092, "volume": 87.6, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 2.091, "high": 2.123, "low": 2.088, "close": 2.123, "volume": 39.4, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 2.123, "high": 2.123, "low": 2.123, "close": 2.123, "volume": 0.0, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 2.099, "high": 2.107, "low": 2.075, "close": 2.107, "volume": 107.0, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 2.123, "high": 2.152, "low": 2.123, "close": 2.134, "volume": 747.5, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 2.118, "high": 2.118, "low": 2.107, "close": 2.107, "volume": 115.9, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 0.0, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 13.2, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 2.153, "high": 2.157, "low": 2.124, "close": 2.124, "volume": 114.3, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 0.0, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 2.153, "high": 2.189, "low": 2.153, "close": 2.189, "volume": 616.2, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 2.162, "high": 2.197, "low": 2.162, "close": 2.197, "volume": 11.8, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 2.185, "high": 2.185, "low": 2.171, "close": 2.171, "volume": 9.3, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 2.179, "high": 2.207, "low": 2.179, "close": 2.199, "volume": 51.8, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 2.179, "high": 2.179, "low": 2.173, "close": 2.173, "volume": 166.9, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 8.3, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 2.182, "high": 2.182, "low": 2.181, "close": 2.182, "volume": 95.9, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 10.1, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 2.167, "high": 2.178, "low": 2.167, "close": 2.178, "volume": 7.5, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 2.156, "high": 2.161, "low": 2.156, "close": 2.161, "volume": 17.5, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 2.178, "high": 2.179, "low": 2.178, "close": 2.179, "volume": 45.9, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 6.0, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 2.165, "high": 2.174, "low": 2.145, "close": 2.145, "volume": 93.9, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 2.188, "high": 2.189, "low": 2.188, "close": 2.189, "volume": 23.1, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 2.189, "high": 2.197, "low": 2.184, "close": 2.184, "volume": 20.0, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 2.203, "high": 2.204, "low": 2.203, "close": 2.204, "volume": 10.2, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 2.204, "high": 2.204, "low": 2.204, "close": 2.204, "volume": 0.0, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 2.156, "high": 2.156, "low": 2.14, "close": 2.14, "volume": 81.8, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 2.133, "high": 2.133, "low": 2.124, "close": 2.124, "volume": 48.8, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 2.133, "high": 2.133, "low": 2.122, "close": 2.122, "volume": 10.5, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 2.157, "high": 2.173, "low": 2.157, "close": 2.173, "volume": 42.2, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 2.181, "high": 2.194, "low": 2.181, "close": 2.194, "volume": 52.3, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.9, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 4.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 0.0, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 2.156, "high": 2.156, "low": 2.122, "close": 2.122, "volume": 95.9, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 2.133, "high": 2.133, "low": 2.115, "close": 2.122, "volume": 27.4, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 2.114, "high": 2.114, "low": 2.091, "close": 2.108, "volume": 246.9, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 2.09, "high": 2.09, "low": 2.019, "close": 2.07, "volume": 789.1, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 2.073, "high": 2.084, "low": 2.073, "close": 2.075, "volume": 87.0, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 2.075, "high": 2.075, "low": 2.075, "close": 2.075, "volume": 0.0, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 2.091, "high": 2.105, "low": 2.091, "close": 2.105, "volume": 43.3, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 2.095, "high": 2.095, "low": 2.085, "close": 2.085, "volume": 46.2, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 2.07, "high": 2.07, "low": 2.056, "close": 2.056, "volume": 58.3, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 4.8, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 2.061, "high": 2.061, "low": 2.061, "close": 2.061, "volume": 0.0, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 2.091, "high": 2.102, "low": 2.091, "close": 2.102, "volume": 58.4, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 2.102, "high": 2.102, "low": 2.102, "close": 2.102, "volume": 0.0, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 1.4, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 2.1, "high": 2.1, "low": 2.1, "close": 2.1, "volume": 0.0, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 5.6, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 2.082, "high": 2.082, "low": 2.082, "close": 2.082, "volume": 0.0, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 2.061, "high": 2.061, "low": 2.038, "close": 2.038, "volume": 589.9, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 2.043, "high": 2.043, "low": 2.043, "close": 2.043, "volume": 4.8, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 2.03, "high": 2.046, "low": 2.024, "close": 2.046, "volume": 143.9, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 2.039, "high": 2.039, "low": 2.039, "close": 2.039, "volume": 12.2, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 2.039, "high": 2.039, "low": 2.019, "close": 2.019, "volume": 54.9, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 2.031, "high": 2.031, "low": 1.993, "close": 1.993, "volume": 123.6, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 1.993, "high": 2.001, "low": 1.987, "close": 1.987, "volume": 30.8, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 1.982, "high": 1.991, "low": 1.977, "close": 1.991, "volume": 53.1, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 1.977, "high": 1.977, "low": 1.907, "close": 1.936, "volume": 1034.9, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 1.95, "high": 1.953, "low": 1.95, "close": 1.953, "volume": 22.0, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 1.96, "high": 1.972, "low": 1.958, "close": 1.972, "volume": 454.5, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 1.972, "high": 2.007, "low": 1.961, "close": 2.007, "volume": 315.4, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 1.967, "high": 1.967, "low": 1.962, "close": 1.962, "volume": 18.6, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 1.959, "high": 1.959, "low": 1.928, "close": 1.933, "volume": 772.0, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 1.949, "high": 1.949, "low": 1.927, "close": 1.928, "volume": 16.8, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 54.0, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 1.0, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 1.958, "high": 1.958, "low": 1.958, "close": 1.958, "volume": 0.0, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 1.939, "high": 1.939, "low": 1.939, "close": 1.939, "volume": 52.0, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 1.93, "high": 1.933, "low": 1.9, "close": 1.9, "volume": 89.1, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 1.914, "high": 1.917, "low": 1.914, "close": 1.917, "volume": 6.2, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 1.93, "high": 1.936, "low": 1.93, "close": 1.936, "volume": 15.6, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 1.907, "high": 1.907, "low": 1.894, "close": 1.906, "volume": 284.6, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 1.892, "high": 1.892, "low": 1.83, "close": 1.846, "volume": 1966.6, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 1.866, "high": 1.886, "low": 1.84, "close": 1.886, "volume": 649.1, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 1.886, "high": 1.892, "low": 1.866, "close": 1.866, "volume": 262.2, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 1.85, "high": 1.85, "low": 1.836, "close": 1.836, "volume": 24.0, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 1.836, "high": 1.846, "low": 1.833, "close": 1.846, "volume": 48.6, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 1.846, "high": 1.846, "low": 1.846, "close": 1.846, "volume": 0.0, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 1.846, "high": 1.848, "low": 1.846, "close": 1.848, "volume": 15.9, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 1.83, "high": 1.858, "low": 1.791, "close": 1.858, "volume": 1537.3, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 1.859, "high": 1.863, "low": 1.859, "close": 1.863, "volume": 13.2, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 1.872, "high": 1.89, "low": 1.872, "close": 1.89, "volume": 71.6, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 1.892, "high": 1.893, "low": 1.892, "close": 1.893, "volume": 28.0, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 1.9, "high": 1.921, "low": 1.9, "close": 1.921, "volume": 80.5, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 1.892, "high": 1.893, "low": 1.892, "close": 1.893, "volume": 74.7, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 1.893, "high": 1.893, "low": 1.893, "close": 1.893, "volume": 0.0, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 1.909, "high": 1.91, "low": 1.909, "close": 1.91, "volume": 36.7, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 1.904, "high": 1.904, "low": 1.904, "close": 1.904, "volume": 1.0, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 1.921, "high": 1.922, "low": 1.921, "close": 1.922, "volume": 15.7, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 1.93, "high": 1.93, "low": 1.908, "close": 1.908, "volume": 8.3, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 1.93, "high": 1.937, "low": 1.923, "close": 1.923, "volume": 71.5, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 1.923, "high": 1.923, "low": 1.923, "close": 1.923, "volume": 0.0, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 1.915, "high": 1.915, "low": 1.899, "close": 1.911, "volume": 146.5, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 1.909, "high": 1.909, "low": 1.909, "close": 1.909, "volume": 13.0, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 1.909, "high": 1.909, "low": 1.909, "close": 1.909, "volume": 0.0, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 1.936, "high": 1.95, "low": 1.936, "close": 1.95, "volume": 33.0, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 1.952, "high": 1.973, "low": 1.922, "close": 1.961, "volume": 96.7, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 1.976, "high": 1.976, "low": 1.976, "close": 1.976, "volume": 17.0, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 1.94, "high": 1.94, "low": 1.937, "close": 1.937, "volume": 1560.6, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 1.932, "high": 1.932, "low": 1.87, "close": 1.898, "volume": 914.9, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 1.905, "high": 1.967, "low": 1.905, "close": 1.967, "volume": 298.1, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 1.972, "high": 2.007, "low": 1.972, "close": 2.007, "volume": 239.6, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 2.009, "high": 2.025, "low": 2.0, "close": 2.025, "volume": 476.5, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 2.027, "high": 2.076, "low": 2.027, "close": 2.065, "volume": 1690.5, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 2.065, "high": 2.065, "low": 2.065, "close": 2.065, "volume": 0.0, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 2.065, "high": 2.141, "low": 2.065, "close": 2.141, "volume": 1439.3, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 66.9, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 2.12, "high": 2.13, "low": 2.116, "close": 2.116, "volume": 202.3, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 119.0, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 2.141, "high": 2.204, "low": 2.141, "close": 2.203, "volume": 1757.0, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 2.204, "high": 2.207, "low": 2.188, "close": 2.188, "volume": 118.1, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 2.181, "high": 2.181, "low": 2.173, "close": 2.173, "volume": 19.9, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 11.7, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 2.201, "high": 2.202, "low": 2.176, "close": 2.195, "volume": 151.2, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 2.207, "high": 2.224, "low": 2.207, "close": 2.224, "volume": 61.6, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 2.218, "high": 2.218, "low": 2.215, "close": 2.215, "volume": 144.2, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 2.19, "high": 2.19, "low": 2.19, "close": 2.19, "volume": 12.7, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 2.173, "high": 2.173, "low": 2.159, "close": 2.159, "volume": 837.8, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 2.19, "high": 2.19, "low": 2.173, "close": 2.173, "volume": 13.2, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 2.18, "high": 2.18, "low": 2.178, "close": 2.178, "volume": 231.4, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 2.193, "high": 2.193, "low": 2.177, "close": 2.177, "volume": 12.0, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 7.5, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 2.175, "high": 2.186, "low": 2.154, "close": 2.154, "volume": 549.1, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 2.159, "high": 2.159, "low": 2.14, "close": 2.14, "volume": 138.0, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 2.173, "high": 2.179, "low": 2.173, "close": 2.179, "volume": 103.5, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 2.179, "high": 2.179, "low": 2.179, "close": 2.179, "volume": 0.0, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 2.188, "high": 2.189, "low": 2.168, "close": 2.168, "volume": 27.4, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 2.156, "high": 2.156, "low": 2.14, "close": 2.142, "volume": 126.0, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 2.133, "high": 2.133, "low": 2.124, "close": 2.124, "volume": 49.8, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 2.122, "high": 2.122, "low": 2.121, "close": 2.121, "volume": 10.5, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 0.0, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 2.151, "high": 2.157, "low": 2.151, "close": 2.157, "volume": 116.6, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 11.3, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 2.129, "high": 2.129, "low": 2.126, "close": 2.126, "volume": 114.4, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 2.124, "high": 2.157, "low": 2.121, "close": 2.138, "volume": 71.7, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 10.0, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 2.17, "high": 2.182, "low": 2.156, "close": 2.156, "volume": 163.9, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 13.0, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 2.133, "high": 2.133, "low": 2.129, "close": 2.129, "volume": 35.4, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 2.129, "high": 2.129, "low": 2.129, "close": 2.129, "volume": 0.0, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 2.162, "high": 2.162, "low": 2.162, "close": 2.162, "volume": 7.5, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 10.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 2.14, "high": 2.14, "low": 2.107, "close": 2.107, "volume": 74.5, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 2.103, "high": 2.108, "low": 2.101, "close": 2.108, "volume": 160.7, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 2.091, "high": 2.091, "low": 2.091, "close": 2.091, "volume": 13.3, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 2.09, "high": 2.09, "low": 2.075, "close": 2.075, "volume": 142.8, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 2.069, "high": 2.074, "low": 2.05, "close": 2.05, "volume": 95.9, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 2.048, "high": 2.076, "low": 2.044, "close": 2.076, "volume": 107.5, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 2.044, "high": 2.044, "low": 2.021, "close": 2.021, "volume": 1078.8, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 4.8, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 2.047, "high": 2.047, "low": 2.047, "close": 2.047, "volume": 0.0, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 2.059, "high": 2.063, "low": 2.059, "close": 2.063, "volume": 24.2, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 2.07, "high": 2.105, "low": 2.07, "close": 2.095, "volume": 156.6, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 2.068, "high": 2.068, "low": 2.048, "close": 2.048, "volume": 52.1, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 2.048, "high": 2.048, "low": 2.048, "close": 2.048, "volume": 0.0, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 2.061, "high": 2.061, "low": 2.038, "close": 2.038, "volume": 63.2, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 2.028, "high": 2.063, "low": 2.028, "close": 2.063, "volume": 48.4, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 2.07, "high": 2.076, "low": 2.07, "close": 2.076, "volume": 21.1, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 2.076, "high": 2.076, "low": 2.076, "close": 2.076, "volume": 0.0, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 2.084, "high": 2.084, "low": 2.084, "close": 2.084, "volume": 35.3, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 2.091, "high": 2.104, "low": 2.091, "close": 2.104, "volume": 35.4, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 10.3, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 2.068, "high": 2.068, "low": 2.068, "close": 2.068, "volume": 0.0, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 2.078, "high": 2.094, "low": 2.078, "close": 2.094, "volume": 3.5, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 2.059, "high": 2.059, "low": 2.056, "close": 2.056, "volume": 18.0, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 2.056, "high": 2.056, "low": 2.056, "close": 2.056, "volume": 0.0, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 2.091, "high": 2.125, "low": 2.091, "close": 2.125, "volume": 130.0, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 2.094, "high": 2.096, "low": 2.068, "close": 2.068, "volume": 303.5, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 2.059, "high": 2.059, "low": 2.044, "close": 2.044, "volume": 55.2, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 2.044, "high": 2.044, "low": 2.044, "close": 2.044, "volume": 0.0, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 2.076, "high": 2.084, "low": 2.076, "close": 2.084, "volume": 43.8, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 2.091, "high": 2.103, "low": 2.091, "close": 2.103, "volume": 25.1, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 2.104, "high": 2.107, "low": 2.104, "close": 2.107, "volume": 29.5, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 24.9, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 2.116, "high": 2.116, "low": 2.116, "close": 2.116, "volume": 0.0, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 14.8, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 2.094, "high": 2.094, "low": 2.094, "close": 2.094, "volume": 0.0, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 20.5, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 2.09, "high": 2.09, "low": 2.09, "close": 2.09, "volume": 0.0, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 2.123, "high": 2.125, "low": 2.123, "close": 2.125, "volume": 23.5, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 2.128, "high": 2.146, "low": 2.124, "close": 2.124, "volume": 67.7, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 2.137, "high": 2.157, "low": 2.137, "close": 2.157, "volume": 50.8, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 125.1, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 0.0, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 101.2, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 2.161, "high": 2.173, "low": 2.161, "close": 2.162, "volume": 35.0, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 2.177, "high": 2.181, "low": 2.171, "close": 2.171, "volume": 50.9, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 1.0, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 2.171, "high": 2.171, "low": 2.171, "close": 2.171, "volume": 0.0, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 2.141, "high": 2.141, "low": 2.14, "close": 2.14, "volume": 72.8, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 2.133, "high": 2.141, "low": 2.133, "close": 2.141, "volume": 30.3, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 3.0, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 0.0, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 25.1, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 2.139, "high": 2.139, "low": 2.139, "close": 2.139, "volume": 47.0, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 13.1, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 2.122, "high": 2.122, "low": 2.115, "close": 2.115, "volume": 13.0, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 0.0, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 13.1, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 2.163, "high": 2.164, "low": 2.163, "close": 2.164, "volume": 4.8, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 2.17, "high": 2.182, "low": 2.17, "close": 2.182, "volume": 48.0, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 2.189, "high": 2.283, "low": 2.189, "close": 2.277, "volume": 2416.8, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 2.284, "high": 2.292, "low": 2.283, "close": 2.288, "volume": 303.6, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 2.288, "high": 2.288, "low": 2.288, "close": 2.288, "volume": 0.0, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 2.241, "high": 2.241, "low": 2.224, "close": 2.224, "volume": 77.1, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 2.222, "high": 2.251, "low": 2.211, "close": 2.211, "volume": 36.5, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 12.6, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 2.208, "high": 2.208, "low": 2.199, "close": 2.199, "volume": 141.5, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 2.199, "high": 2.199, "low": 2.199, "close": 2.199, "volume": 0.0, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 2.19, "high": 2.19, "low": 2.177, "close": 2.177, "volume": 60.2, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 2.177, "high": 2.177, "low": 2.177, "close": 2.177, "volume": 0.0, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 2.193, "high": 2.193, "low": 2.169, "close": 2.169, "volume": 155.2, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 25.4, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 2.158, "high": 2.158, "low": 2.156, "close": 2.156, "volume": 20.4, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 2.155, "high": 2.155, "low": 2.154, "close": 2.154, "volume": 74.6, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 2.148, "high": 2.148, "low": 2.145, "close": 2.145, "volume": 170.0, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 2.14, "high": 2.159, "low": 2.137, "close": 2.159, "volume": 57.2, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 2.133, "high": 2.133, "low": 2.115, "close": 2.115, "volume": 51.5, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 2.157, "high": 2.173, "low": 2.157, "close": 2.173, "volume": 46.7, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 2.167, "high": 2.182, "low": 2.154, "close": 2.154, "volume": 31.8, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 2.154, "high": 2.154, "low": 2.154, "close": 2.154, "volume": 0.0, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 13.0, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 20.2, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 2.133, "high": 2.133, "low": 2.121, "close": 2.121, "volume": 57.0, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 2.115, "high": 2.115, "low": 2.101, "close": 2.101, "volume": 50.6, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 2.111, "high": 2.124, "low": 2.111, "close": 2.124, "volume": 311.0, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 2.108, "high": 2.114, "low": 2.081, "close": 2.114, "volume": 901.7, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 2.114, "high": 2.114, "low": 2.114, "close": 2.114, "volume": 0.0, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 2.08, "high": 2.08, "low": 2.08, "close": 2.08, "volume": 19.2, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 2.075, "high": 2.075, "low": 2.074, "close": 2.074, "volume": 27.7, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 2.107, "high": 2.107, "low": 2.104, "close": 2.104, "volume": 22.7, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 2.104, "high": 2.104, "low": 2.104, "close": 2.104, "volume": 0.0, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 2.075, "high": 2.075, "low": 2.069, "close": 2.069, "volume": 38.8, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 2.078, "high": 2.078, "low": 2.057, "close": 2.057, "volume": 119.1, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 2.057, "high": 2.057, "low": 2.038, "close": 2.038, "volume": 143.2, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 2.048, "high": 2.048, "low": 2.031, "close": 2.031, "volume": 206.7, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 2.031, "high": 2.039, "low": 2.024, "close": 2.024, "volume": 280.7, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 2.024, "high": 2.024, "low": 2.024, "close": 2.024, "volume": 0.0, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 2.05, "high": 2.05, "low": 2.05, "close": 2.05, "volume": 100.0, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 2.04, "high": 2.04, "low": 2.039, "close": 2.04, "volume": 42.9, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 2.039, "high": 2.044, "low": 2.039, "close": 2.043, "volume": 75.8, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 2.044, "high": 2.045, "low": 2.044, "close": 2.045, "volume": 2.1, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 2.5, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 2.059, "high": 2.073, "low": 2.059, "close": 2.073, "volume": 31.5, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 2.076, "high": 2.107, "low": 2.076, "close": 2.107, "volume": 82.7, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 2.116, "high": 2.14, "low": 2.116, "close": 2.14, "volume": 78.4, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 2.148, "high": 2.17, "low": 2.143, "close": 2.17, "volume": 59.9, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 2.173, "high": 2.174, "low": 2.149, "close": 2.15, "volume": 81.2, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 2.15, "high": 2.15, "low": 2.15, "close": 2.15, "volume": 0.0, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 2.142, "high": 2.142, "low": 2.14, "close": 2.14, "volume": 18.8, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 2.124, "high": 2.124, "low": 2.121, "close": 2.121, "volume": 23.6, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 2.123, "high": 2.123, "low": 2.113, "close": 2.117, "volume": 16.7, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 2.117, "high": 2.117, "low": 2.117, "close": 2.117, "volume": 0.0, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 2.157, "high": 2.157, "low": 2.146, "close": 2.146, "volume": 42.6, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 2.161, "high": 2.208, "low": 2.161, "close": 2.208, "volume": 732.2, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 2.215, "high": 2.23, "low": 2.179, "close": 2.179, "volume": 158.2, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 12.7, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 2.231, "high": 2.235, "low": 2.231, "close": 2.235, "volume": 177.7, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 2.235, "high": 2.249, "low": 2.228, "close": 2.246, "volume": 614.0, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 13.8, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 2.257, "high": 2.265, "low": 2.241, "close": 2.265, "volume": 258.2, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 2.224, "high": 2.227, "low": 2.213, "close": 2.213, "volume": 503.8, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 2.213, "high": 2.213, "low": 2.213, "close": 2.213, "volume": 0.0, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 2.223, "high": 2.249, "low": 2.215, "close": 2.249, "volume": 69.1, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 2.249, "high": 2.254, "low": 2.243, "close": 2.254, "volume": 136.9, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 2.258, "high": 2.265, "low": 2.247, "close": 2.252, "volume": 23.7, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 2.273, "high": 2.296, "low": 2.273, "close": 2.296, "volume": 305.3, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 2.3, "high": 2.331, "low": 2.3, "close": 2.318, "volume": 463.4, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 2.336, "high": 2.34, "low": 2.327, "close": 2.34, "volume": 14.5, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 2.343, "high": 2.343, "low": 2.32, "close": 2.324, "volume": 272.9, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 2.343, "high": 2.358, "low": 2.343, "close": 2.344, "volume": 148.8, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 2.328, "high": 2.328, "low": 2.325, "close": 2.325, "volume": 19.9, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 12.0, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 2.303, "high": 2.303, "low": 2.291, "close": 2.291, "volume": 55.0, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 2.302, "high": 2.302, "low": 2.276, "close": 2.284, "volume": 51.6, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 2.311, "high": 2.343, "low": 2.311, "close": 2.343, "volume": 37.3, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 2.32, "high": 2.32, "low": 2.293, "close": 2.293, "volume": 16.4, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 2.291, "high": 2.291, "low": 2.256, "close": 2.256, "volume": 77.9, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 2.256, "high": 2.256, "low": 2.256, "close": 2.256, "volume": 0.0, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 2.251, "high": 2.251, "low": 2.25, "close": 2.25, "volume": 70.9, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 0.0, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 2.277, "high": 2.285, "low": 2.277, "close": 2.285, "volume": 102.2, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 2.285, "high": 2.285, "low": 2.285, "close": 2.285, "volume": 0.0, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 2.275, "high": 2.277, "low": 2.275, "close": 2.277, "volume": 117.8, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 0.0, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 2.277, "high": 2.277, "low": 2.277, "close": 2.277, "volume": 436.2, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 2.293, "high": 2.293, "low": 2.275, "close": 2.275, "volume": 16.6, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 12.3, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 2.251, "high": 2.251, "low": 2.245, "close": 2.245, "volume": 26.8, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 2.245, "high": 2.245, "low": 2.233, "close": 2.235, "volume": 54.2, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 2.235, "high": 2.235, "low": 2.235, "close": 2.235, "volume": 0.0, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 2.224, "high": 2.224, "low": 2.207, "close": 2.207, "volume": 204.0, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 2.199, "high": 2.199, "low": 2.178, "close": 2.178, "volume": 61.7, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 12.8, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 2.4, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 2.172, "high": 2.173, "low": 2.154, "close": 2.154, "volume": 413.2, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 2.152, "high": 2.154, "low": 2.145, "close": 2.154, "volume": 54.1, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 2.14, "high": 2.14, "low": 2.105, "close": 2.105, "volume": 166.1, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 0.0, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 2.109, "high": 2.127, "low": 2.109, "close": 2.127, "volume": 123.4, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 0.0, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 0.0, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 2.127, "high": 2.127, "low": 2.127, "close": 2.127, "volume": 0.0, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 13.1, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 2.121, "high": 2.121, "low": 2.121, "close": 2.121, "volume": 523.9, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 323.0, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 2.131, "high": 2.131, "low": 2.131, "close": 2.131, "volume": 0.0, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 30.3, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 2.113, "high": 2.113, "low": 2.112, "close": 2.112, "volume": 59.9, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 0.0, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 2.107, "high": 2.107, "low": 2.107, "close": 2.107, "volume": 13.2, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 2.101, "high": 2.101, "low": 2.101, "close": 2.101, "volume": 25.4, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 2.129, "high": 2.129, "low": 2.114, "close": 2.114, "volume": 15.0, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 13.2, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 2.148, "high": 2.149, "low": 2.148, "close": 2.149, "volume": 24.9, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 13.1, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.9, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 2.135, "high": 2.135, "low": 2.135, "close": 2.135, "volume": 0.0, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 2.124, "high": 2.124, "low": 2.124, "close": 2.124, "volume": 13.1, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 2.0, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 2.133, "high": 2.133, "low": 2.133, "close": 2.133, "volume": 0.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.7, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 2.122, "high": 2.122, "low": 2.122, "close": 2.122, "volume": 0.0, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 2.3, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 0.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 2.157, "high": 2.194, "low": 2.157, "close": 2.185, "volume": 91.9, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 19.6, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 11.6, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 2.168, "high": 2.168, "low": 2.168, "close": 2.168, "volume": 0.0, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 2.19, "high": 2.194, "low": 2.179, "close": 2.191, "volume": 49.5, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 2.197, "high": 2.215, "low": 2.187, "close": 2.187, "volume": 65.4, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 2.205, "high": 2.21, "low": 2.205, "close": 2.21, "volume": 21.0, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 12.8, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 0.0, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 11.8, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 2.207, "high": 2.207, "low": 2.207, "close": 2.207, "volume": 12.8, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 3.7, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 2.175, "high": 2.175, "low": 2.173, "close": 2.173, "volume": 17.7, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 2.18, "high": 2.18, "low": 2.166, "close": 2.166, "volume": 144.6, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 2.189, "high": 2.19, "low": 2.189, "close": 2.19, "volume": 34.8, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 2.187, "high": 2.187, "low": 2.187, "close": 2.187, "volume": 8.4, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 4.6, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 2.156, "high": 2.156, "low": 2.154, "close": 2.154, "volume": 28.0, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 2.158, "high": 2.158, "low": 2.158, "close": 2.158, "volume": 5.4, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 2.148, "high": 2.148, "low": 2.145, "close": 2.145, "volume": 7.3, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 2.145, "high": 2.145, "low": 2.145, "close": 2.145, "volume": 0.0, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 2.18, "high": 2.18, "low": 2.14, "close": 2.14, "volume": 110.7, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 2.173, "high": 2.173, "low": 2.153, "close": 2.153, "volume": 117.2, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 2.14, "high": 2.14, "low": 2.136, "close": 2.136, "volume": 18.6, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 2.136, "high": 2.136, "low": 2.136, "close": 2.136, "volume": 0.0, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 2.138, "high": 2.138, "low": 2.135, "close": 2.135, "volume": 14.9, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 2.15, "high": 2.15, "low": 2.149, "close": 2.149, "volume": 115.1, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 8.0, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 2.14, "high": 2.143, "low": 2.133, "close": 2.133, "volume": 20.0, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 2.124, "high": 2.133, "low": 2.124, "close": 2.132, "volume": 126.7, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 2.132, "high": 2.132, "low": 2.132, "close": 2.132, "volume": 0.0, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 2.3, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 31.3, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 2.139, "high": 2.162, "low": 2.138, "close": 2.162, "volume": 19.1, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 2.173, "high": 2.173, "low": 2.173, "close": 2.173, "volume": 13.0, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 10.1, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 2.179, "high": 2.194, "low": 2.179, "close": 2.194, "volume": 31.0, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 2.157, "high": 2.157, "low": 2.156, "close": 2.156, "volume": 18.6, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 0.0, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 2.189, "high": 2.231, "low": 2.189, "close": 2.231, "volume": 152.2, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 2.237, "high": 2.241, "low": 2.237, "close": 2.241, "volume": 252.6, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 109.4, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 2.248, "high": 2.258, "low": 2.219, "close": 2.258, "volume": 148.4, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 2.252, "high": 2.258, "low": 2.252, "close": 2.258, "volume": 8857.3, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 6643.0, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 2.227, "high": 2.227, "low": 2.215, "close": 2.215, "volume": 30.3, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 2.209, "high": 2.209, "low": 2.209, "close": 2.209, "volume": 2.8, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 2.239, "high": 2.247, "low": 2.239, "close": 2.247, "volume": 111.3, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 2.247, "high": 2.247, "low": 2.247, "close": 2.247, "volume": 0.0, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 2.257, "high": 2.261, "low": 2.257, "close": 2.261, "volume": 29.3, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 2.243, "high": 2.259, "low": 2.241, "close": 2.259, "volume": 229.5, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 2.264, "high": 2.267, "low": 2.252, "close": 2.252, "volume": 18.2, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.4, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.0, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 2.261, "high": 2.266, "low": 2.261, "close": 2.266, "volume": 22.3, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 2.273, "high": 2.287, "low": 2.273, "close": 2.287, "volume": 168.9, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 2.287, "high": 2.287, "low": 2.287, "close": 2.287, "volume": 0.0, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 6.5, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 2.279, "high": 2.279, "low": 2.272, "close": 2.273, "volume": 26.4, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 2.276, "high": 2.286, "low": 2.275, "close": 2.284, "volume": 79.9, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 2.284, "high": 2.284, "low": 2.259, "close": 2.259, "volume": 106.1, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 2.291, "high": 2.293, "low": 2.288, "close": 2.288, "volume": 88.1, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 2.296, "high": 2.336, "low": 2.296, "close": 2.336, "volume": 588.2, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 2.34, "high": 2.341, "low": 2.321, "close": 2.321, "volume": 268.2, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 2.343, "high": 2.351, "low": 2.343, "close": 2.351, "volume": 104.6, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 14.3, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 2.33, "high": 2.356, "low": 2.33, "close": 2.356, "volume": 24.4, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 2.33, "high": 2.33, "low": 2.327, "close": 2.327, "volume": 27.0, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 2.317, "high": 2.349, "low": 2.317, "close": 2.349, "volume": 34.3, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 2.347, "high": 2.349, "low": 2.347, "close": 2.349, "volume": 220.2, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 2.345, "high": 2.358, "low": 2.345, "close": 2.358, "volume": 70.4, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 2.362, "high": 2.365, "low": 2.351, "close": 2.351, "volume": 22.1, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 2.365, "high": 2.371, "low": 2.365, "close": 2.371, "volume": 28.3, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 2.372, "high": 2.386, "low": 2.369, "close": 2.371, "volume": 119.9, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 2.371, "high": 2.371, "low": 2.371, "close": 2.371, "volume": 0.0, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 2.0, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 2.36, "high": 2.36, "low": 2.353, "close": 2.36, "volume": 81.0, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 2.36, "high": 2.36, "low": 2.36, "close": 2.36, "volume": 0.0, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 2.351, "high": 2.351, "low": 2.351, "close": 2.351, "volume": 6.0, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 12.8, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 2.347, "high": 2.347, "low": 2.339, "close": 2.339, "volume": 20.7, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 2.339, "high": 2.339, "low": 2.339, "close": 2.339, "volume": 0.0, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 2.381, "high": 2.395, "low": 2.381, "close": 2.395, "volume": 5818.0, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 2.395, "high": 2.428, "low": 2.389, "close": 2.428, "volume": 4228.9, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 2.413, "high": 2.419, "low": 2.403, "close": 2.408, "volume": 780.0, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 2.434, "high": 2.434, "low": 2.434, "close": 2.434, "volume": 16.6, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 2.428, "high": 2.435, "low": 2.421, "close": 2.421, "volume": 105.9, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 2.435, "high": 2.518, "low": 2.435, "close": 2.518, "volume": 870.2, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 2.517, "high": 2.533, "low": 2.419, "close": 2.533, "volume": 3430.5, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 2.525, "high": 2.527, "low": 2.507, "close": 2.527, "volume": 17.8, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 2.507, "high": 2.508, "low": 2.476, "close": 2.491, "volume": 353.3, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 2.506, "high": 2.541, "low": 2.506, "close": 2.539, "volume": 536.1, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 2.543, "high": 2.553, "low": 2.533, "close": 2.553, "volume": 470.3, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 2.553, "high": 2.554, "low": 2.553, "close": 2.554, "volume": 18.5, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 2.558, "high": 2.566, "low": 2.558, "close": 2.566, "volume": 30.6, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 2.567, "high": 2.59, "low": 2.556, "close": 2.584, "volume": 128.3, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 2.592, "high": 2.6, "low": 2.548, "close": 2.548, "volume": 506.6, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 2.548, "high": 2.586, "low": 2.534, "close": 2.548, "volume": 331.6, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 2.542, "high": 2.542, "low": 2.542, "close": 2.542, "volume": 50.0, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 2.57, "high": 2.599, "low": 2.57, "close": 2.599, "volume": 379.9, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 2.595, "high": 2.595, "low": 2.579, "close": 2.579, "volume": 31.4, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 2.579, "high": 2.579, "low": 2.579, "close": 2.579, "volume": 0.0, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 2.6, "high": 2.617, "low": 2.577, "close": 2.616, "volume": 614.9, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 2.617, "high": 2.64, "low": 2.59, "close": 2.599, "volume": 477.4, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 2.606, "high": 2.632, "low": 2.544, "close": 2.544, "volume": 486.1, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 2.583, "high": 2.594, "low": 2.583, "close": 2.594, "volume": 51.0, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 2.602, "high": 2.613, "low": 2.602, "close": 2.613, "volume": 68.2, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 2.621, "high": 2.625, "low": 2.597, "close": 2.597, "volume": 140.9, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 2.612, "high": 2.612, "low": 2.612, "close": 2.612, "volume": 5.7, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 2.609, "high": 2.609, "low": 2.573, "close": 2.573, "volume": 20.4, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 2.57, "high": 2.57, "low": 2.524, "close": 2.524, "volume": 209.4, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 2.515, "high": 2.515, "low": 2.465, "close": 2.465, "volume": 353.3, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 2.512, "high": 2.515, "low": 2.512, "close": 2.515, "volume": 41.9, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 2.489, "high": 2.489, "low": 2.465, "close": 2.465, "volume": 28.6, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 2.512, "high": 2.535, "low": 2.512, "close": 2.535, "volume": 101.0, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 2.543, "high": 2.546, "low": 2.543, "close": 2.546, "volume": 39.5, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 3.6, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 2.505, "high": 2.505, "low": 2.476, "close": 2.476, "volume": 73.4, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 2.474, "high": 2.474, "low": 2.465, "close": 2.465, "volume": 27.4, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 2.512, "high": 2.528, "low": 2.512, "close": 2.528, "volume": 48.9, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 2.531, "high": 2.553, "low": 2.496, "close": 2.496, "volume": 186.9, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 2.502, "high": 2.502, "low": 2.501, "close": 2.501, "volume": 81.9, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 2.502, "high": 2.509, "low": 2.501, "close": 2.501, "volume": 18305.8, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 22.1, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 2.501, "high": 2.501, "low": 2.465, "close": 2.465, "volume": 83.3, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 2.459, "high": 2.462, "low": 2.444, "close": 2.444, "volume": 56.6, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 2.492, "high": 2.492, "low": 2.452, "close": 2.452, "volume": 35.5, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 2.451, "high": 2.451, "low": 2.411, "close": 2.411, "volume": 1159.8, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 2.456, "high": 2.458, "low": 2.456, "close": 2.458, "volume": 22.6, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 2.461, "high": 2.477, "low": 2.461, "close": 2.477, "volume": 51.6, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 2.483, "high": 2.491, "low": 2.483, "close": 2.491, "volume": 21.5, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 2.477, "high": 2.491, "low": 2.477, "close": 2.491, "volume": 17.6, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 2.49, "high": 2.49, "low": 2.451, "close": 2.451, "volume": 18.2, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 0.0, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 2.474, "high": 2.512, "low": 2.474, "close": 2.512, "volume": 264.1, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 2.495, "high": 2.499, "low": 2.495, "close": 2.499, "volume": 11193.2, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 2.499, "high": 2.499, "low": 2.478, "close": 2.478, "volume": 8865.1, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 2.497, "high": 2.497, "low": 2.473, "close": 2.492, "volume": 54.1, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 2.489, "high": 2.495, "low": 2.489, "close": 2.495, "volume": 72.7, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 0.0, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 2.491, "high": 2.526, "low": 2.491, "close": 2.526, "volume": 397.0, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 2.528, "high": 2.528, "low": 2.528, "close": 2.528, "volume": 5.8, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 2.531, "high": 2.533, "low": 2.531, "close": 2.533, "volume": 14.7, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 2.502, "high": 2.504, "low": 2.501, "close": 2.504, "volume": 11.9, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 26.9, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 3.2, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 2.526, "high": 2.554, "low": 2.526, "close": 2.554, "volume": 86.9, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 2.548, "high": 2.56, "low": 2.548, "close": 2.56, "volume": 110.3, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 2.564, "high": 2.582, "low": 2.564, "close": 2.581, "volume": 172.0, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 2.575, "high": 2.575, "low": 2.552, "close": 2.552, "volume": 16.9, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 2.553, "high": 2.585, "low": 2.531, "close": 2.531, "volume": 46.0, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 2.528, "high": 2.557, "low": 2.524, "close": 2.557, "volume": 143.0, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 2.534, "high": 2.582, "low": 2.534, "close": 2.578, "volume": 111.2, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 2.578, "high": 2.582, "low": 2.562, "close": 2.562, "volume": 37.5, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 2.561, "high": 2.578, "low": 2.557, "close": 2.578, "volume": 1594.9, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 2.556, "high": 2.556, "low": 2.517, "close": 2.517, "volume": 158.7, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 2.517, "high": 2.523, "low": 2.506, "close": 2.523, "volume": 80.0, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 2.523, "high": 2.523, "low": 2.523, "close": 2.523, "volume": 0.0, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 2.526, "high": 2.554, "low": 2.526, "close": 2.552, "volume": 52.4, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 2.552, "high": 2.577, "low": 2.552, "close": 2.577, "volume": 20072.5, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 2.582, "high": 2.72, "low": 2.537, "close": 2.601, "volume": 5703.6, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 2.601, "high": 2.641, "low": 2.601, "close": 2.641, "volume": 706.8, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 2.641, "high": 2.682, "low": 2.641, "close": 2.682, "volume": 331.9, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 2.687, "high": 2.694, "low": 2.623, "close": 2.649, "volume": 2009.9, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 2.642, "high": 2.642, "low": 2.635, "close": 2.635, "volume": 220.5, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 2.67, "high": 2.679, "low": 2.67, "close": 2.679, "volume": 74.4, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 2.636, "high": 2.636, "low": 2.629, "close": 2.629, "volume": 40.8, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 2.643, "high": 2.653, "low": 2.63, "close": 2.653, "volume": 224.3, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 2.67, "high": 2.674, "low": 2.67, "close": 2.674, "volume": 20.1, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 2.635, "high": 2.635, "low": 2.634, "close": 2.635, "volume": 60.8, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 2.633, "high": 2.633, "low": 2.633, "close": 2.633, "volume": 10.5, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 2.661, "high": 2.661, "low": 2.661, "close": 2.661, "volume": 22.3, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 2.674, "high": 2.687, "low": 2.61, "close": 2.614, "volume": 309.2, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 2.609, "high": 2.621, "low": 2.581, "close": 2.581, "volume": 127.4, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 2.581, "high": 2.581, "low": 2.581, "close": 2.581, "volume": 0.0, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 2.615, "high": 2.615, "low": 2.606, "close": 2.606, "volume": 30.1, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 2.574, "high": 2.604, "low": 2.569, "close": 2.604, "volume": 51.3, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 2.565, "high": 2.565, "low": 2.564, "close": 2.564, "volume": 19.9, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 2.577, "high": 2.607, "low": 2.544, "close": 2.594, "volume": 830.0, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 2.595, "high": 2.595, "low": 2.595, "close": 2.595, "volume": 16.9, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 2.582, "high": 2.602, "low": 2.582, "close": 2.602, "volume": 23.3, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 2.602, "high": 2.602, "low": 2.602, "close": 2.602, "volume": 0.0, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 2.581, "high": 2.581, "low": 2.548, "close": 2.548, "volume": 142.4, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 2.548, "high": 2.57, "low": 2.526, "close": 2.57, "volume": 200.4, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 2.549, "high": 2.549, "low": 2.51, "close": 2.51, "volume": 1589.8, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 2.515, "high": 2.52, "low": 2.493, "close": 2.52, "volume": 1107.1, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 2.517, "high": 2.535, "low": 2.45, "close": 2.535, "volume": 5069.0, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 2.543, "high": 2.544, "low": 2.521, "close": 2.521, "volume": 950.1, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 0.0, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 11.1, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 2.518, "high": 2.532, "low": 2.515, "close": 2.515, "volume": 1268.6, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 795.2, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 0.0, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 2.508, "high": 2.53, "low": 2.484, "close": 2.484, "volume": 467.9, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 2.53, "high": 2.573, "low": 2.53, "close": 2.567, "volume": 212.6, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 2.58, "high": 2.58, "low": 2.486, "close": 2.486, "volume": 193.9, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 2.531, "high": 2.554, "low": 2.53, "close": 2.53, "volume": 106.6, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 2.564, "high": 2.606, "low": 2.564, "close": 2.606, "volume": 159.1, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 2.606, "high": 2.652, "low": 2.599, "close": 2.649, "volume": 443.0, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 2.654, "high": 2.665, "low": 2.591, "close": 2.591, "volume": 728.1, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 2.589, "high": 2.59, "low": 2.573, "close": 2.576, "volume": 61.4, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 2.574, "high": 2.611, "low": 2.565, "close": 2.611, "volume": 73.6, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 2.613, "high": 2.641, "low": 2.613, "close": 2.641, "volume": 65.2, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 2.641, "high": 2.641, "low": 2.641, "close": 2.641, "volume": 0.0, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 2.635, "high": 2.67, "low": 2.634, "close": 2.67, "volume": 103.8, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 2.669, "high": 2.701, "low": 2.652, "close": 2.701, "volume": 408.7, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 2.702, "high": 2.703, "low": 2.665, "close": 2.666, "volume": 371.4, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 2.659, "high": 2.659, "low": 2.622, "close": 2.622, "volume": 168.3, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 2.622, "high": 2.622, "low": 2.622, "close": 2.622, "volume": 0.0, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 2.621, "high": 2.621, "low": 2.613, "close": 2.613, "volume": 53.3, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 2.627, "high": 2.67, "low": 2.626, "close": 2.67, "volume": 144.1, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 2.673, "high": 2.68, "low": 2.663, "close": 2.68, "volume": 52.7, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 2.687, "high": 2.695, "low": 2.687, "close": 2.695, "volume": 30.3, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 2.695, "high": 2.695, "low": 2.695, "close": 2.695, "volume": 0.0, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 2.675, "high": 2.675, "low": 2.675, "close": 2.675, "volume": 27.9, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 2.676, "high": 2.677, "low": 2.654, "close": 2.654, "volume": 1135.3, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 2.654, "high": 2.654, "low": 2.654, "close": 2.654, "volume": 0.0, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 2.654, "high": 2.654, "low": 2.654, "close": 2.654, "volume": 0.0, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 2.654, "high": 2.672, "low": 2.654, "close": 2.67, "volume": 299.2, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 2.695, "high": 2.72, "low": 2.695, "close": 2.72, "volume": 185.1, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 2.695, "high": 2.695, "low": 2.669, "close": 2.669, "volume": 83.8, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 2.694, "high": 2.738, "low": 2.692, "close": 2.738, "volume": 476.6, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 2.738, "high": 2.773, "low": 2.731, "close": 2.735, "volume": 500.3, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 2.773, "high": 2.801, "low": 2.746, "close": 2.787, "volume": 293.1, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 2.751, "high": 2.751, "low": 2.745, "close": 2.745, "volume": 53.8, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 2.783, "high": 2.801, "low": 2.763, "close": 2.763, "volume": 340.6, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 2.802, "high": 2.817, "low": 2.77, "close": 2.817, "volume": 512.7, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 2.788, "high": 2.788, "low": 2.758, "close": 2.758, "volume": 188.1, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 2.751, "high": 2.751, "low": 2.73, "close": 2.74, "volume": 478.1, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 2.75, "high": 2.772, "low": 2.734, "close": 2.736, "volume": 170.7, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 2.753, "high": 2.761, "low": 2.674, "close": 2.674, "volume": 2084.8, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 2.716, "high": 2.722, "low": 2.716, "close": 2.722, "volume": 21.1, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 2.677, "high": 2.677, "low": 2.666, "close": 2.666, "volume": 75.8, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 2.666, "high": 2.666, "low": 2.666, "close": 2.666, "volume": 0.0, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 2.71, "high": 2.732, "low": 2.71, "close": 2.732, "volume": 85.9, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 2.736, "high": 2.77, "low": 2.736, "close": 2.77, "volume": 177.9, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 2.723, "high": 2.723, "low": 2.716, "close": 2.716, "volume": 51.1, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 2.758, "high": 2.77, "low": 2.758, "close": 2.77, "volume": 56.0, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 2.772, "high": 2.819, "low": 2.752, "close": 2.819, "volume": 1018.1, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 2.796, "high": 2.829, "low": 2.796, "close": 2.829, "volume": 275.1, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 191.2, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 2.779, "high": 2.838, "low": 2.769, "close": 2.838, "volume": 762.7, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 2.838, "high": 2.844, "low": 2.777, "close": 2.823, "volume": 574.0, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 2.836, "high": 2.85, "low": 2.836, "close": 2.85, "volume": 102.2, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 2.81, "high": 2.81, "low": 2.8, "close": 2.8, "volume": 397.9, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 2.793, "high": 2.793, "low": 2.751, "close": 2.779, "volume": 253.3, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 9.3, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 14.4, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 2.801, "high": 2.822, "low": 2.758, "close": 2.758, "volume": 688.4, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 2.751, "high": 2.765, "low": 2.716, "close": 2.765, "volume": 703.2, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 2.766, "high": 2.815, "low": 2.766, "close": 2.769, "volume": 276.6, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 2.814, "high": 2.843, "low": 2.814, "close": 2.843, "volume": 190.7, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 2.812, "high": 2.857, "low": 2.812, "close": 2.836, "volume": 112.0, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 2.814, "high": 2.874, "low": 2.8, "close": 2.839, "volume": 277.4, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 2.877, "high": 2.922, "low": 2.827, "close": 2.922, "volume": 958.1, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 2.906, "high": 2.906, "low": 2.87, "close": 2.884, "volume": 43.6, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 2.902, "high": 2.917, "low": 2.898, "close": 2.898, "volume": 201.0, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 2.893, "high": 3.001, "low": 2.893, "close": 3.001, "volume": 12485.8, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 3.0, "high": 3.032, "low": 2.973, "close": 3.032, "volume": 477.1, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 3.027, "high": 3.027, "low": 2.981, "close": 2.989, "volume": 140.6, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 3.034, "high": 3.039, "low": 2.952, "close": 2.952, "volume": 309.3, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 2.975, "high": 3.006, "low": 2.933, "close": 2.933, "volume": 350.1, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 2.933, "high": 2.956, "low": 2.933, "close": 2.956, "volume": 90.5, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 2.958, "high": 2.976, "low": 2.925, "close": 2.976, "volume": 1012.5, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 2.923, "high": 2.923, "low": 2.91, "close": 2.91, "volume": 188.8, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 2.955, "high": 2.968, "low": 2.955, "close": 2.968, "volume": 57.1, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 2.953, "high": 2.979, "low": 2.953, "close": 2.962, "volume": 46.2, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 2.97, "high": 2.985, "low": 2.867, "close": 2.867, "volume": 1188.9, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 2.907, "high": 2.907, "low": 2.818, "close": 2.818, "volume": 528.6, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 2.866, "high": 2.867, "low": 2.866, "close": 2.867, "volume": 20.1, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 2.88, "high": 2.88, "low": 2.877, "close": 2.877, "volume": 21.5, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 2.836, "high": 2.836, "low": 2.821, "close": 2.821, "volume": 1293.6, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 2.817, "high": 2.835, "low": 2.788, "close": 2.817, "volume": 10857.2, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 2.802, "high": 2.802, "low": 2.724, "close": 2.78, "volume": 5492.5, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 2.786, "high": 2.813, "low": 2.786, "close": 2.792, "volume": 591.0, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 2.815, "high": 2.815, "low": 2.77, "close": 2.77, "volume": 79.2, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 2.761, "high": 2.801, "low": 2.758, "close": 2.801, "volume": 211.7, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 2.815, "high": 2.838, "low": 2.77, "close": 2.77, "volume": 266.3, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 2.766, "high": 2.801, "low": 2.746, "close": 2.801, "volume": 153.1, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 2.812, "high": 2.843, "low": 2.812, "close": 2.843, "volume": 156.4, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 2.855, "high": 2.886, "low": 2.855, "close": 2.886, "volume": 200.4, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 2.888, "high": 2.917, "low": 2.888, "close": 2.906, "volume": 553.9, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 2.877, "high": 2.9, "low": 2.869, "close": 2.875, "volume": 34.9, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 2.895, "high": 2.914, "low": 2.895, "close": 2.907, "volume": 88.7, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 2.866, "high": 2.866, "low": 2.857, "close": 2.857, "volume": 63.3, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 63.8, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 0.0, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 2.848, "high": 2.848, "low": 2.821, "close": 2.821, "volume": 165.2, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 2.818, "high": 2.818, "low": 2.809, "close": 2.809, "volume": 47.7, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 2.851, "high": 2.851, "low": 2.809, "close": 2.809, "volume": 48.3, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 2.809, "high": 2.849, "low": 2.793, "close": 2.793, "volume": 3629.7, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 2.836, "high": 2.843, "low": 2.831, "close": 2.831, "volume": 394.1, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 2.838, "high": 2.843, "low": 2.838, "close": 2.843, "volume": 71.8, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 0.0, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 2.857, "high": 2.869, "low": 2.857, "close": 2.869, "volume": 268.0, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 2.868, "high": 2.946, "low": 2.868, "close": 2.925, "volume": 319.8, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 2.935, "high": 2.949, "low": 2.923, "close": 2.935, "volume": 1724.5, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 2.901, "high": 2.901, "low": 2.888, "close": 2.888, "volume": 225.6, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 2.888, "high": 2.888, "low": 2.888, "close": 2.888, "volume": 0.0, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 2.92, "high": 2.931, "low": 2.906, "close": 2.931, "volume": 164.1, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 0.7, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 0.0, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 2.913, "high": 2.936, "low": 2.913, "close": 2.936, "volume": 654.8, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 2.936, "high": 2.936, "low": 2.925, "close": 2.925, "volume": 22.0, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 2.916, "high": 2.924, "low": 2.892, "close": 2.892, "volume": 327.7, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 2.94, "high": 2.94, "low": 2.94, "close": 2.94, "volume": 9.8, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 2.929, "high": 2.95, "low": 2.929, "close": 2.929, "volume": 28.6, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 2.913, "high": 2.96, "low": 2.913, "close": 2.96, "volume": 104.6, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 2.962, "high": 2.982, "low": 2.942, "close": 2.982, "volume": 101.4, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 2.986, "high": 2.999, "low": 2.952, "close": 2.999, "volume": 2681.4, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 2.999, "high": 2.999, "low": 2.999, "close": 2.999, "volume": 0.0, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 2.99, "high": 3.001, "low": 2.984, "close": 3.001, "volume": 13284.4, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 2.971, "high": 3.015, "low": 2.97, "close": 3.015, "volume": 141.9, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 3.021, "high": 3.023, "low": 2.979, "close": 3.014, "volume": 128.6, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 3.003, "high": 3.053, "low": 2.98, "close": 3.048, "volume": 1070.1, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 3.053, "high": 3.069, "low": 3.022, "close": 3.067, "volume": 1062.1, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 3.035, "high": 3.035, "low": 3.016, "close": 3.016, "volume": 21.5, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 3.023, "high": 3.023, "low": 3.001, "close": 3.001, "volume": 115.3, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 3.039, "high": 3.043, "low": 3.039, "close": 3.039, "volume": 166.7, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 3.001, "high": 3.001, "low": 2.99, "close": 2.99, "volume": 3995.2, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 2.989, "high": 2.989, "low": 2.981, "close": 2.981, "volume": 67.5, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 2.978, "high": 2.979, "low": 2.927, "close": 2.979, "volume": 322.9, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 2.982, "high": 2.986, "low": 2.975, "close": 2.986, "volume": 32.3, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 2.938, "high": 2.939, "low": 2.921, "close": 2.939, "volume": 138.5, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 2.963, "high": 2.963, "low": 2.913, "close": 2.913, "volume": 68.5, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 2.959, "high": 2.979, "low": 2.959, "close": 2.979, "volume": 279.4, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 2.986, "high": 3.008, "low": 2.986, "close": 3.008, "volume": 121.7, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 3.003, "high": 3.014, "low": 2.995, "close": 3.014, "volume": 31.1, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 3.014, "high": 3.015, "low": 3.014, "close": 3.015, "volume": 17.4, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 3.024, "high": 3.054, "low": 3.024, "close": 3.054, "volume": 9709.5, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 3.047, "high": 3.059, "low": 3.026, "close": 3.036, "volume": 2196.5, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 3.06, "high": 3.064, "low": 3.053, "close": 3.053, "volume": 604.2, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 3.044, "high": 3.044, "low": 3.0, "close": 3.0, "volume": 1796.7, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 2.996, "high": 3.033, "low": 2.993, "close": 3.033, "volume": 216.3, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 3.047, "high": 3.06, "low": 3.047, "close": 3.06, "volume": 145.5, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 3.013, "high": 3.013, "low": 3.013, "close": 3.013, "volume": 224.1, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 3.001, "high": 3.06, "low": 3.001, "close": 3.06, "volume": 142.5, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 3.064, "high": 3.093, "low": 3.046, "close": 3.093, "volume": 1695.5, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 3.073, "high": 3.1, "low": 3.043, "close": 3.043, "volume": 532.7, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 3.041, "high": 3.041, "low": 2.969, "close": 3.027, "volume": 1423.8, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 3.003, "high": 3.036, "low": 3.003, "close": 3.014, "volume": 276.7, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 3.036, "high": 3.062, "low": 2.995, "close": 2.995, "volume": 258.3, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 3.024, "high": 3.027, "low": 2.959, "close": 2.959, "volume": 194.1, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 2.955, "high": 2.96, "low": 2.955, "close": 2.96, "volume": 90.2, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 2.951, "high": 2.965, "low": 2.95, "close": 2.965, "volume": 46.6, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 2.983, "high": 3.024, "low": 2.983, "close": 3.015, "volume": 134.7, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 3.017, "high": 3.038, "low": 3.001, "close": 3.038, "volume": 89.1, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 3.014, "high": 3.044, "low": 2.989, "close": 2.989, "volume": 181.9, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 2.978, "high": 3.049, "low": 2.92, "close": 3.049, "volume": 771.6, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 3.038, "high": 3.038, "low": 2.978, "close": 2.978, "volume": 130.9, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 2.971, "high": 2.978, "low": 2.933, "close": 2.933, "volume": 216.0, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 2.928, "high": 2.928, "low": 2.871, "close": 2.871, "volume": 300.7, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 2.913, "high": 2.933, "low": 2.888, "close": 2.888, "volume": 530.7, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 2.933, "high": 2.943, "low": 2.921, "close": 2.928, "volume": 468.5, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 2.946, "high": 2.968, "low": 2.923, "close": 2.923, "volume": 165.1, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 2.92, "high": 2.92, "low": 2.856, "close": 2.9, "volume": 421.1, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 2.887, "high": 2.927, "low": 2.86, "close": 2.927, "volume": 196.4, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 2.933, "high": 2.968, "low": 2.933, "close": 2.968, "volume": 247.4, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 2.947, "high": 2.947, "low": 2.947, "close": 2.947, "volume": 4.7, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 2.96, "high": 2.96, "low": 2.947, "close": 2.947, "volume": 575.0, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 2.953, "high": 2.96, "low": 2.896, "close": 2.896, "volume": 529.4, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 2.89, "high": 2.968, "low": 2.871, "close": 2.968, "volume": 487.1, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 2.975, "high": 2.994, "low": 2.945, "close": 2.945, "volume": 189.1, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 2.99, "high": 2.99, "low": 2.99, "close": 2.99, "volume": 8.7, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 2.945, "high": 2.954, "low": 2.923, "close": 2.954, "volume": 217.0, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 2.939, "high": 2.996, "low": 2.939, "close": 2.996, "volume": 123.6, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 2.99, "high": 2.99, "low": 2.92, "close": 2.92, "volume": 262.2, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 2.926, "high": 2.977, "low": 2.926, "close": 2.977, "volume": 57.8, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 2.979, "high": 2.986, "low": 2.969, "close": 2.986, "volume": 40.1, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 2.988, "high": 3.002, "low": 2.977, "close": 3.002, "volume": 816.9, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 3.0, "high": 3.028, "low": 3.0, "close": 3.028, "volume": 137.0, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 3.034, "high": 3.035, "low": 2.984, "close": 2.984, "volume": 60.9, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 2.979, "high": 3.006, "low": 2.963, "close": 3.003, "volume": 160.5, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 3.003, "high": 3.003, "low": 3.003, "close": 3.003, "volume": 0.0, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 3.003, "high": 3.015, "low": 3.003, "close": 3.015, "volume": 4735.6, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 3.018, "high": 3.028, "low": 3.018, "close": 3.028, "volume": 55.8, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 3.024, "high": 3.024, "low": 3.024, "close": 3.024, "volume": 8.2, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 2.979, "high": 2.979, "low": 2.972, "close": 2.972, "volume": 53.3, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 2.97, "high": 2.97, "low": 2.955, "close": 2.964, "volume": 51.1, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 2.964, "high": 2.964, "low": 2.964, "close": 2.964, "volume": 0.0, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 2.954, "high": 2.955, "low": 2.933, "close": 2.933, "volume": 296.8, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 2.929, "high": 2.929, "low": 2.905, "close": 2.913, "volume": 292.8, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 2.901, "high": 2.901, "low": 2.9, "close": 2.9, "volume": 18.8, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 2.9, "high": 2.9, "low": 2.834, "close": 2.834, "volume": 516.9, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 2.832, "high": 2.832, "low": 2.751, "close": 2.793, "volume": 537.3, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 2.801, "high": 2.823, "low": 2.797, "close": 2.823, "volume": 214.0, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 2.792, "high": 2.83, "low": 2.779, "close": 2.826, "volume": 357.3, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 2.785, "high": 2.785, "low": 2.745, "close": 2.745, "volume": 348.4, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 2.744, "high": 2.744, "low": 2.708, "close": 2.73, "volume": 1343.6, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 2.752, "high": 2.767, "low": 2.747, "close": 2.767, "volume": 537.3, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 2.767, "high": 2.767, "low": 2.678, "close": 2.72, "volume": 630.6, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 2.722, "high": 2.742, "low": 2.66, "close": 2.742, "volume": 340.3, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 2.744, "high": 2.76, "low": 2.744, "close": 2.76, "volume": 110.5, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 2.761, "high": 2.766, "low": 2.761, "close": 2.766, "volume": 12.2, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 2.767, "high": 2.786, "low": 2.767, "close": 2.786, "volume": 121.0, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 2.791, "high": 2.793, "low": 2.763, "close": 2.763, "volume": 92.9, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 2.763, "high": 2.763, "low": 2.763, "close": 2.763, "volume": 0.0, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 2.797, "high": 2.805, "low": 2.797, "close": 2.805, "volume": 22.7, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 2.772, "high": 2.772, "low": 2.724, "close": 2.724, "volume": 1827.9, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 2.723, "high": 2.723, "low": 2.649, "close": 2.649, "volume": 424.1, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 2.69, "high": 2.69, "low": 2.587, "close": 2.588, "volume": 1360.3, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 2.623, "high": 2.67, "low": 2.595, "close": 2.67, "volume": 121.7, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 2.673, "high": 2.695, "low": 2.673, "close": 2.695, "volume": 45.5, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 2.663, "high": 2.663, "low": 2.663, "close": 2.663, "volume": 17.5, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 2.654, "high": 2.654, "low": 2.633, "close": 2.644, "volume": 60.4, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 2.67, "high": 2.728, "low": 2.67, "close": 2.728, "volume": 283.8, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 2.73, "high": 2.73, "low": 2.71, "close": 2.71, "volume": 285.1, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 2.69, "high": 2.69, "low": 2.69, "close": 2.69, "volume": 3.3, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 2.689, "high": 2.797, "low": 2.667, "close": 2.797, "volume": 1366.2, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 2.801, "high": 2.828, "low": 2.779, "close": 2.779, "volume": 546.2, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 2.772, "high": 2.772, "low": 2.71, "close": 2.71, "volume": 379.4, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 2.752, "high": 2.793, "low": 2.75, "close": 2.793, "volume": 300.1, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 2.785, "high": 2.797, "low": 2.785, "close": 2.789, "volume": 144.1, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 3.7, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 2.766, "high": 2.801, "low": 2.766, "close": 2.801, "volume": 3.6, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 2.801, "high": 2.801, "low": 2.801, "close": 2.801, "volume": 0.0, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 2.751, "high": 2.751, "low": 2.746, "close": 2.746, "volume": 73.4, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 2.738, "high": 2.738, "low": 2.708, "close": 2.708, "volume": 1264.1, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 2.708, "high": 2.708, "low": 2.667, "close": 2.667, "volume": 149.1, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 2.683, "high": 2.71, "low": 2.683, "close": 2.71, "volume": 25.5, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 2.716, "high": 2.716, "low": 2.651, "close": 2.651, "volume": 1078.9, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 2.649, "high": 2.667, "low": 2.623, "close": 2.667, "volume": 6710.9, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 2.613, "high": 2.674, "low": 2.613, "close": 2.674, "volume": 24.4, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 2.674, "high": 2.674, "low": 2.674, "close": 2.674, "volume": 0.0, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 2.646, "high": 2.646, "low": 2.646, "close": 2.646, "volume": 14.6, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 2.687, "high": 2.698, "low": 2.649, "close": 2.649, "volume": 113.8, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 2.663, "high": 2.714, "low": 2.635, "close": 2.689, "volume": 884.2, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 2.69, "high": 2.758, "low": 2.69, "close": 2.758, "volume": 284.6, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 2.767, "high": 2.772, "low": 2.767, "close": 2.772, "volume": 56.8, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 2.779, "high": 2.791, "low": 2.779, "close": 2.791, "volume": 77.3, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 2.792, "high": 2.797, "low": 2.792, "close": 2.797, "volume": 24.6, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 2.767, "high": 2.797, "low": 2.746, "close": 2.746, "volume": 276.8, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 2.737, "high": 2.737, "low": 2.689, "close": 2.689, "volume": 198.8, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 2.683, "high": 2.683, "low": 2.664, "close": 2.664, "volume": 7647.3, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 2.71, "high": 2.716, "low": 2.71, "close": 2.716, "volume": 30.3, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 2.722, "high": 2.737, "low": 2.722, "close": 2.728, "volume": 172.0, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 0.0, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 2.742, "high": 2.752, "low": 2.742, "close": 2.752, "volume": 73.4, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 2.73, "high": 2.803, "low": 2.73, "close": 2.803, "volume": 430.3, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 2.812, "high": 2.851, "low": 2.812, "close": 2.851, "volume": 232.1, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 2.855, "high": 2.863, "low": 2.851, "close": 2.863, "volume": 154.0, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 2.865, "high": 2.865, "low": 2.857, "close": 2.857, "volume": 17.4, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 2.861, "high": 2.87, "low": 2.861, "close": 2.87, "volume": 2849.9, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 2.873, "high": 2.893, "low": 2.873, "close": 2.893, "volume": 134.7, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 2.895, "high": 2.899, "low": 2.882, "close": 2.882, "volume": 8.4, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 2.852, "high": 2.874, "low": 2.85, "close": 2.874, "volume": 204.3, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 2.857, "high": 2.857, "low": 2.857, "close": 2.857, "volume": 28.4, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 2.857, "high": 2.857, "low": 2.857, "close": 2.857, "volume": 0.0, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 2.857, "high": 2.857, "low": 2.857, "close": 2.857, "volume": 0.0, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 2.847, "high": 2.847, "low": 2.83, "close": 2.838, "volume": 706.3, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 2.868, "high": 2.868, "low": 2.868, "close": 2.868, "volume": 8.4, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 43.2, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 2.84, "high": 2.84, "low": 2.84, "close": 2.84, "volume": 0.0, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 8.9, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 2.88, "high": 2.88, "low": 2.88, "close": 2.88, "volume": 0.0, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 2.857, "high": 2.857, "low": 2.857, "close": 2.857, "volume": 57.1, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 2.886, "high": 2.911, "low": 2.881, "close": 2.911, "volume": 138.0, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 2.872, "high": 2.885, "low": 2.872, "close": 2.885, "volume": 101.7, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 2.883, "high": 2.911, "low": 2.864, "close": 2.911, "volume": 95.5, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 2.917, "high": 2.928, "low": 2.913, "close": 2.925, "volume": 158.5, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 2.924, "high": 2.924, "low": 2.903, "close": 2.903, "volume": 10.3, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 2.901, "high": 2.906, "low": 2.9, "close": 2.9, "volume": 94.5, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 2.916, "high": 2.916, "low": 2.916, "close": 2.916, "volume": 104.5, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 2.92, "high": 2.92, "low": 2.895, "close": 2.895, "volume": 14.0, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 0.0, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 2.883, "high": 2.883, "low": 2.883, "close": 2.883, "volume": 15.5, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 2.912, "high": 2.912, "low": 2.88, "close": 2.88, "volume": 259.2, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 2.904, "high": 2.907, "low": 2.904, "close": 2.907, "volume": 65.1, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 2.907, "high": 2.907, "low": 2.907, "close": 2.907, "volume": 0.0, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 2.931, "high": 2.934, "low": 2.931, "close": 2.933, "volume": 96.0, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 0.0, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 0.0, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 0.0, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 2.889, "high": 2.889, "low": 2.88, "close": 2.885, "volume": 36.3, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 2.933, "high": 2.943, "low": 2.933, "close": 2.942, "volume": 399.8, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 86.0, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 2.9, "high": 2.9, "low": 2.9, "close": 2.9, "volume": 0.0, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 2.925, "high": 2.925, "low": 2.925, "close": 2.925, "volume": 1.7, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 11.4, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 2.943, "high": 2.972, "low": 2.93, "close": 2.93, "volume": 418.3, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 2.972, "high": 2.972, "low": 2.972, "close": 2.972, "volume": 8.4, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 2.976, "high": 2.99, "low": 2.941, "close": 2.959, "volume": 200.1, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 2.945, "high": 2.945, "low": 2.913, "close": 2.913, "volume": 261.8, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 2.942, "high": 2.968, "low": 2.942, "close": 2.958, "volume": 125.2, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 2.943, "high": 2.955, "low": 2.943, "close": 2.949, "volume": 275.3, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 2.941, "high": 2.979, "low": 2.941, "close": 2.979, "volume": 30.3, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 2.986, "high": 3.011, "low": 2.969, "close": 2.969, "volume": 254.5, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 3.0, "high": 3.0, "low": 3.0, "close": 3.0, "volume": 6.7, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 2.984, "high": 2.99, "low": 2.984, "close": 2.99, "volume": 19.3, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.7, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 2.981, "high": 3.011, "low": 2.981, "close": 2.984, "volume": 119.8, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 2.969, "high": 2.969, "low": 2.969, "close": 2.969, "volume": 12.1, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 2.963, "high": 2.963, "low": 2.941, "close": 2.959, "volume": 137.7, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 2.939, "high": 2.939, "low": 2.939, "close": 2.939, "volume": 137.4, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 2.938, "high": 2.938, "low": 2.888, "close": 2.888, "volume": 270.1, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 2.912, "high": 2.912, "low": 2.829, "close": 2.829, "volume": 319.5, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 2.861, "high": 2.861, "low": 2.812, "close": 2.812, "volume": 7070.1, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 2.832, "high": 2.832, "low": 2.832, "close": 2.832, "volume": 10.6, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 2.85, "high": 2.85, "low": 2.8, "close": 2.8, "volume": 201.8, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 2.798, "high": 2.798, "low": 2.773, "close": 2.784, "volume": 156.7, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 2.794, "high": 2.794, "low": 2.765, "close": 2.783, "volume": 111.0, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 2.761, "high": 2.761, "low": 2.746, "close": 2.76, "volume": 11049.5, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 2.745, "high": 2.745, "low": 2.737, "close": 2.737, "volume": 20.2, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 2.777, "high": 2.779, "low": 2.735, "close": 2.735, "volume": 493.8, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 2.774, "high": 2.774, "low": 2.774, "close": 2.774, "volume": 9.0, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 2.734, "high": 2.771, "low": 2.702, "close": 2.737, "volume": 596.1, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 2.727, "high": 2.727, "low": 2.701, "close": 2.701, "volume": 672.2, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 2.702, "high": 2.702, "low": 2.681, "close": 2.681, "volume": 142.9, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 2.731, "high": 2.737, "low": 2.731, "close": 2.737, "volume": 48.8, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 2.742, "high": 2.744, "low": 2.742, "close": 2.744, "volume": 53.4, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 2.753, "high": 2.77, "low": 2.753, "close": 2.77, "volume": 96.3, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 2.771, "high": 2.803, "low": 2.77, "close": 2.803, "volume": 147.2, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 2.812, "high": 2.829, "low": 2.812, "close": 2.829, "volume": 104.8, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 2.829, "high": 2.829, "low": 2.829, "close": 2.829, "volume": 0.0, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 2.781, "high": 2.781, "low": 2.735, "close": 2.735, "volume": 219.4, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 2.735, "high": 2.744, "low": 2.735, "close": 2.743, "volume": 137.2, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 2.78, "high": 2.791, "low": 2.78, "close": 2.791, "volume": 50.9, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 2.795, "high": 2.797, "low": 2.746, "close": 2.746, "volume": 59.6, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 2.737, "high": 2.737, "low": 2.689, "close": 2.689, "volume": 194.8, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 0.0, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 2.683, "high": 2.722, "low": 2.674, "close": 2.722, "volume": 111.3, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 2.733, "high": 2.744, "low": 2.733, "close": 2.744, "volume": 78.4, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 2.71, "high": 2.71, "low": 2.7, "close": 2.7, "volume": 39.2, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 2.708, "high": 2.708, "low": 2.681, "close": 2.685, "volume": 136.8, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 2.704, "high": 2.704, "low": 2.658, "close": 2.658, "volume": 388.0, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 2.71, "high": 2.736, "low": 2.71, "close": 2.736, "volume": 73.8, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 2.727, "high": 2.727, "low": 2.727, "close": 2.727, "volume": 81.4, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 2.727, "high": 2.727, "low": 2.727, "close": 2.727, "volume": 0.0, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 2.689, "high": 2.689, "low": 2.675, "close": 2.675, "volume": 52.3, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 2.674, "high": 2.722, "low": 2.674, "close": 2.722, "volume": 52.3, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 2.725, "high": 2.733, "low": 2.725, "close": 2.733, "volume": 21.0, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 2.709, "high": 2.709, "low": 2.709, "close": 2.709, "volume": 59.6, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 2.727, "high": 2.727, "low": 2.727, "close": 2.727, "volume": 3.7, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 2.695, "high": 2.696, "low": 2.689, "close": 2.689, "volume": 29.2, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 0.0, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 0.0, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 2.689, "high": 2.689, "low": 2.689, "close": 2.689, "volume": 0.0, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 2.679, "high": 2.679, "low": 2.667, "close": 2.667, "volume": 86.4, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 2.655, "high": 2.655, "low": 2.653, "close": 2.653, "volume": 46.9, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 2.664, "high": 2.664, "low": 2.613, "close": 2.613, "volume": 319.7, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 2.613, "high": 2.613, "low": 2.609, "close": 2.609, "volume": 10.8, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 2.631, "high": 2.652, "low": 2.631, "close": 2.652, "volume": 102.4, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 2.654, "high": 2.673, "low": 2.654, "close": 2.673, "volume": 25.8, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 2.674, "high": 2.674, "low": 2.674, "close": 2.674, "volume": 10.5, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 2.661, "high": 2.686, "low": 2.661, "close": 2.666, "volume": 394.6, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 2.678, "high": 2.685, "low": 2.677, "close": 2.684, "volume": 630.2, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 2.652, "high": 2.652, "low": 2.6, "close": 2.628, "volume": 91.4, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 2.594, "high": 2.633, "low": 2.515, "close": 2.633, "volume": 357.8, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 2.634, "high": 2.654, "low": 2.632, "close": 2.632, "volume": 99.2, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 2.613, "high": 2.613, "low": 2.594, "close": 2.594, "volume": 35.5, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 75.8, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 2.642, "high": 2.654, "low": 2.642, "close": 2.654, "volume": 25.6, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 2.661, "high": 2.681, "low": 2.661, "close": 2.681, "volume": 59.0, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 2.687, "high": 2.693, "low": 2.687, "close": 2.693, "volume": 87.2, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 2.694, "high": 2.701, "low": 2.689, "close": 2.69, "volume": 126.6, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 2.702, "high": 2.71, "low": 2.702, "close": 2.71, "volume": 32.6, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 2.71, "high": 2.71, "low": 2.71, "close": 2.71, "volume": 0.0, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 2.714, "high": 2.716, "low": 2.714, "close": 2.716, "volume": 21.8, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 2.701, "high": 2.701, "low": 2.701, "close": 2.701, "volume": 36.2, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 2.701, "high": 2.701, "low": 2.701, "close": 2.701, "volume": 0.0, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 2.722, "high": 2.803, "low": 2.722, "close": 2.727, "volume": 1082.7, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 2.724, "high": 2.743, "low": 2.718, "close": 2.742, "volume": 54.7, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 0.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 2.717, "high": 2.717, "low": 2.694, "close": 2.694, "volume": 90.6, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 2.691, "high": 2.691, "low": 2.667, "close": 2.667, "volume": 127.5, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 2.655, "high": 2.673, "low": 2.622, "close": 2.622, "volume": 275.7, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 2.613, "high": 2.631, "low": 2.593, "close": 2.631, "volume": 74.4, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 2.618, "high": 2.633, "low": 2.618, "close": 2.619, "volume": 158.4, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 2.642, "high": 2.695, "low": 2.642, "close": 2.654, "volume": 167.7, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 2.654, "high": 2.654, "low": 2.628, "close": 2.628, "volume": 47.7, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 2.627, "high": 2.631, "low": 2.607, "close": 2.631, "volume": 195.5, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 2.615, "high": 2.616, "low": 2.6, "close": 2.6, "volume": 59.5, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 2.601, "high": 2.601, "low": 2.586, "close": 2.586, "volume": 63.0, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 2.588, "high": 2.661, "low": 2.573, "close": 2.575, "volume": 524.9, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 2.574, "high": 2.574, "low": 2.548, "close": 2.548, "volume": 78.9, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 2.584, "high": 2.584, "low": 2.528, "close": 2.528, "volume": 93.6, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 2.551, "high": 2.551, "low": 2.47, "close": 2.514, "volume": 1939.0, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 2.518, "high": 2.526, "low": 2.51, "close": 2.51, "volume": 179.6, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 2.528, "high": 2.541, "low": 2.526, "close": 2.526, "volume": 413.0, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 14.3, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 1.2, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 2.499, "high": 2.522, "low": 2.486, "close": 2.486, "volume": 83.5, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 2.476, "high": 2.485, "low": 2.47, "close": 2.47, "volume": 30.4, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 0.0, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 2.474, "high": 2.477, "low": 2.434, "close": 2.477, "volume": 281.6, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 2.46, "high": 2.46, "low": 2.45, "close": 2.45, "volume": 55.5, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 2.446, "high": 2.469, "low": 2.445, "close": 2.469, "volume": 146.8, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 2.491, "high": 2.51, "low": 2.489, "close": 2.51, "volume": 82.9, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 2.457, "high": 2.457, "low": 2.419, "close": 2.419, "volume": 207.1, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 2.458, "high": 2.504, "low": 2.458, "close": 2.504, "volume": 72.1, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 2.466, "high": 2.494, "low": 2.457, "close": 2.494, "volume": 136.6, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 2.495, "high": 2.495, "low": 2.435, "close": 2.435, "volume": 39.0, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 4.8, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 2.42, "high": 2.42, "low": 2.41, "close": 2.41, "volume": 172.7, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 2.458, "high": 2.466, "low": 2.458, "close": 2.466, "volume": 25.8, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 2.474, "high": 2.474, "low": 2.41, "close": 2.41, "volume": 65.5, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 2.458, "high": 2.465, "low": 2.458, "close": 2.465, "volume": 13.3, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 2.42, "high": 2.42, "low": 2.361, "close": 2.361, "volume": 487.3, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 2.402, "high": 2.42, "low": 2.381, "close": 2.42, "volume": 101.3, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 2.428, "high": 2.439, "low": 2.428, "close": 2.439, "volume": 40.8, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 29.1, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 2.438, "high": 2.439, "low": 2.383, "close": 2.383, "volume": 57.2, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 2.374, "high": 2.42, "low": 2.368, "close": 2.42, "volume": 60.5, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 14.3, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 2.412, "high": 2.413, "low": 2.385, "close": 2.385, "volume": 224.9, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 2.383, "high": 2.383, "low": 2.374, "close": 2.374, "volume": 26.2, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 2.374, "high": 2.374, "low": 2.374, "close": 2.374, "volume": 0.0, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 2.41, "high": 2.411, "low": 2.377, "close": 2.407, "volume": 442.4, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 2.397, "high": 2.397, "low": 2.362, "close": 2.391, "volume": 150.1, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 40.3, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 2.351, "high": 2.369, "low": 2.347, "close": 2.369, "volume": 33.0, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 2.382, "high": 2.382, "low": 2.326, "close": 2.326, "volume": 601.8, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 2.323, "high": 2.354, "low": 2.308, "close": 2.308, "volume": 97.5, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 2.346, "high": 2.347, "low": 2.346, "close": 2.346, "volume": 387.9, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 2.338, "high": 2.338, "low": 2.338, "close": 2.338, "volume": 2.1, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 11.9, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 0.0, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 2.334, "high": 2.504, "low": 2.326, "close": 2.346, "volume": 917.7, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 2.326, "high": 2.367, "low": 2.326, "close": 2.367, "volume": 16.0, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 2.374, "high": 2.387, "low": 2.374, "close": 2.387, "volume": 652.6, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 2.388, "high": 2.389, "low": 2.388, "close": 2.389, "volume": 305.9, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 77.9, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 2.391, "high": 2.401, "low": 2.391, "close": 2.401, "volume": 31.3, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 2.402, "high": 2.403, "low": 2.402, "close": 2.403, "volume": 25.4, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 0.0, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 2.396, "high": 2.416, "low": 2.396, "close": 2.416, "volume": 44.6, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 2.418, "high": 2.428, "low": 2.418, "close": 2.428, "volume": 30.3, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 2.434, "high": 2.439, "low": 2.412, "close": 2.419, "volume": 215.7, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 2.412, "high": 2.418, "low": 2.412, "close": 2.412, "volume": 896.0, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 0.0, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 2.404, "high": 2.404, "low": 2.404, "close": 2.404, "volume": 20.8, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 4.9, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 8.6, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 2.423, "high": 2.437, "low": 2.423, "close": 2.437, "volume": 16.0, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 85.6, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 2.453, "high": 2.454, "low": 2.453, "close": 2.454, "volume": 69.8, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 2.454, "high": 2.456, "low": 2.454, "close": 2.456, "volume": 20.4, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 2.457, "high": 2.491, "low": 2.457, "close": 2.491, "volume": 148.8, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 2.494, "high": 2.495, "low": 2.483, "close": 2.484, "volume": 144.7, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 2.466, "high": 2.48, "low": 2.466, "close": 2.48, "volume": 18.1, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 58.4, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 8.5, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 2.459, "high": 2.459, "low": 2.459, "close": 2.459, "volume": 0.0, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 2.489, "high": 2.489, "low": 2.469, "close": 2.469, "volume": 31.9, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 37.4, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 2.494, "high": 2.515, "low": 2.487, "close": 2.515, "volume": 53.0, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 2.525, "high": 2.535, "low": 2.513, "close": 2.535, "volume": 101.5, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 2.535, "high": 2.547, "low": 2.535, "close": 2.538, "volume": 34.6, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 2.554, "high": 2.565, "low": 2.507, "close": 2.565, "volume": 1047.4, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 2.541, "high": 2.541, "low": 2.536, "close": 2.536, "volume": 3.5, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 2.521, "high": 2.521, "low": 2.515, "close": 2.515, "volume": 23.3, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 2.0, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 2.554, "high": 2.556, "low": 2.554, "close": 2.556, "volume": 24.9, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 2.556, "high": 2.556, "low": 2.556, "close": 2.556, "volume": 0.0, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 3.9, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 48.8, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 2.548, "high": 2.548, "low": 2.548, "close": 2.548, "volume": 0.0, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 2.521, "high": 2.521, "low": 2.517, "close": 2.517, "volume": 204.3, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 2.515, "high": 2.538, "low": 2.505, "close": 2.505, "volume": 37.5, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 2.497, "high": 2.497, "low": 2.496, "close": 2.496, "volume": 15.9, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 0.0, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 2.491, "high": 2.491, "low": 2.486, "close": 2.486, "volume": 31.5, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 2.476, "high": 2.476, "low": 2.439, "close": 2.439, "volume": 170.1, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 2.477, "high": 2.495, "low": 2.477, "close": 2.495, "volume": 39.6, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 2.485, "high": 2.528, "low": 2.485, "close": 2.528, "volume": 148.5, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 2.528, "high": 2.543, "low": 2.528, "close": 2.543, "volume": 47.1, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 2.505, "high": 2.505, "low": 2.496, "close": 2.496, "volume": 277.8, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 2.535, "high": 2.54, "low": 2.535, "close": 2.54, "volume": 276.0, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 2.505, "high": 2.505, "low": 2.476, "close": 2.476, "volume": 58.1, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 2.514, "high": 2.514, "low": 2.459, "close": 2.459, "volume": 162.1, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 2.476, "high": 2.476, "low": 2.457, "close": 2.457, "volume": 31.4, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 2.455, "high": 2.455, "low": 2.448, "close": 2.448, "volume": 24.8, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 2.444, "high": 2.444, "low": 2.42, "close": 2.42, "volume": 125.3, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 2.421, "high": 2.421, "low": 2.419, "close": 2.419, "volume": 25.0, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 2.429, "high": 2.452, "low": 2.429, "close": 2.445, "volume": 229.2, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 2.431, "high": 2.432, "low": 2.431, "close": 2.432, "volume": 34.7, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 2.413, "high": 2.438, "low": 2.4, "close": 2.438, "volume": 504.6, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 2.441, "high": 2.466, "low": 2.441, "close": 2.466, "volume": 151.9, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 2.458, "high": 2.458, "low": 2.428, "close": 2.428, "volume": 10.5, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 2.42, "high": 2.42, "low": 2.411, "close": 2.411, "volume": 34.7, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 2.412, "high": 2.412, "low": 2.412, "close": 2.412, "volume": 13.2, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 2.401, "high": 2.401, "low": 2.4, "close": 2.4, "volume": 1693.4, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 2.398, "high": 2.398, "low": 2.386, "close": 2.386, "volume": 15.4, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 2.432, "high": 2.474, "low": 2.432, "close": 2.474, "volume": 145.5, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 10.1, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 2.477, "high": 2.49, "low": 2.477, "close": 2.49, "volume": 88.0, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 2.491, "high": 2.491, "low": 2.488, "close": 2.491, "volume": 10.8, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 10.2, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 2.473, "high": 2.473, "low": 2.473, "close": 2.473, "volume": 0.0, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 8.5, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 11.4, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 2.477, "high": 2.495, "low": 2.477, "close": 2.495, "volume": 54.7, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 2.503, "high": 2.515, "low": 2.503, "close": 2.515, "volume": 57.4, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 0.0, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 2.515, "high": 2.515, "low": 2.515, "close": 2.515, "volume": 0.0, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 30.6, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 2.48, "high": 2.48, "low": 2.48, "close": 2.48, "volume": 0.0, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 2.0, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 2.512, "high": 2.512, "low": 2.512, "close": 2.512, "volume": 0.0, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 1.2, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 2.489, "high": 2.489, "low": 2.489, "close": 2.489, "volume": 0.0, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 12.4, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 2.476, "high": 2.476, "low": 2.46, "close": 2.467, "volume": 55.7, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 2.486, "high": 2.486, "low": 2.469, "close": 2.469, "volume": 78.9, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.0, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 8.4, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 0.0, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 2.509, "high": 2.509, "low": 2.509, "close": 2.509, "volume": 0.0, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 2.493, "high": 2.493, "low": 2.493, "close": 2.493, "volume": 19.8, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 2.514, "high": 2.579, "low": 2.514, "close": 2.566, "volume": 406.2, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 2.582, "high": 2.594, "low": 2.582, "close": 2.594, "volume": 810.0, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 2.594, "high": 2.594, "low": 2.594, "close": 2.594, "volume": 0.0, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 2.603, "high": 2.604, "low": 2.588, "close": 2.588, "volume": 73.0, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 2.572, "high": 2.596, "low": 2.572, "close": 2.596, "volume": 277.5, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 2.568, "high": 2.568, "low": 2.568, "close": 2.568, "volume": 8.1, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 2.595, "high": 2.595, "low": 2.534, "close": 2.534, "volume": 111.3, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 2.566, "high": 2.566, "low": 2.566, "close": 2.566, "volume": 63.5, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 2.566, "high": 2.566, "low": 2.566, "close": 2.566, "volume": 0.0, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 2.572, "high": 2.604, "low": 2.572, "close": 2.604, "volume": 309.1, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 2.605, "high": 2.619, "low": 2.579, "close": 2.619, "volume": 915.7, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 2.62, "high": 2.637, "low": 2.617, "close": 2.63, "volume": 121.5, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 2.641, "high": 2.646, "low": 2.641, "close": 2.646, "volume": 69.3, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 2.646, "high": 2.646, "low": 2.646, "close": 2.646, "volume": 0.0, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 2.651, "high": 2.68, "low": 2.622, "close": 2.669, "volume": 352.1, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 2.633, "high": 2.654, "low": 2.613, "close": 2.632, "volume": 940.6, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 2.632, "high": 2.632, "low": 2.632, "close": 2.632, "volume": 1109.9, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 2.632, "high": 2.632, "low": 2.632, "close": 2.632, "volume": 0.0, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 2.632, "high": 2.632, "low": 2.632, "close": 2.632, "volume": 0.0, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 2.664, "high": 2.664, "low": 2.664, "close": 2.664, "volume": 1.9, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 2.67, "high": 2.673, "low": 2.67, "close": 2.673, "volume": 12.5, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 2.674, "high": 2.688, "low": 2.662, "close": 2.688, "volume": 758.6, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 2.694, "high": 2.695, "low": 2.694, "close": 2.695, "volume": 138.2, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 2.695, "high": 2.695, "low": 2.695, "close": 2.695, "volume": 0.0, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 2.695, "high": 2.695, "low": 2.695, "close": 2.695, "volume": 0.0, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 2.695, "high": 2.695, "low": 2.695, "close": 2.695, "volume": 0.0, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 2.654, "high": 2.654, "low": 2.634, "close": 2.634, "volume": 89.5, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 2.686, "high": 2.695, "low": 2.634, "close": 2.695, "volume": 86.7, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 2.698, "high": 2.713, "low": 2.649, "close": 2.65, "volume": 2560.3, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 2.649, "high": 2.649, "low": 2.627, "close": 2.627, "volume": 52.9, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 0.0, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 2.67, "high": 2.703, "low": 2.67, "close": 2.703, "volume": 108.6, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 2.714, "high": 2.736, "low": 2.714, "close": 2.736, "volume": 68.5, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 0.0, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 2.714, "high": 2.717, "low": 2.692, "close": 2.708, "volume": 145.8, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 2.712, "high": 2.712, "low": 2.712, "close": 2.712, "volume": 13.9, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 2.694, "high": 2.694, "low": 2.694, "close": 2.694, "volume": 51.0, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 2.716, "high": 2.716, "low": 2.715, "close": 2.715, "volume": 531.5, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 2.72, "high": 2.72, "low": 2.72, "close": 2.72, "volume": 12.5, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 2.72, "high": 2.72, "low": 2.72, "close": 2.72, "volume": 0.0, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 18.0, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 0.0, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 2.701, "high": 2.749, "low": 2.701, "close": 2.749, "volume": 129.8, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 2.75, "high": 2.801, "low": 2.75, "close": 2.794, "volume": 687.5, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 2.794, "high": 2.794, "low": 2.794, "close": 2.794, "volume": 0.0, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 2.792, "high": 2.806, "low": 2.792, "close": 2.806, "volume": 34.5, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 0.0, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 2.786, "high": 2.815, "low": 2.78, "close": 2.815, "volume": 103.4, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 2.815, "high": 2.818, "low": 2.815, "close": 2.818, "volume": 42.3, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 2.818, "high": 2.82, "low": 2.818, "close": 2.819, "volume": 53.1, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 2.822, "high": 2.837, "low": 2.822, "close": 2.835, "volume": 46.9, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 2.797, "high": 2.797, "low": 2.797, "close": 2.797, "volume": 14.9, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 2.779, "high": 2.779, "low": 2.77, "close": 2.77, "volume": 52.4, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 2.78, "high": 2.793, "low": 2.772, "close": 2.793, "volume": 242.8, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 2.783, "high": 2.805, "low": 2.783, "close": 2.805, "volume": 263.7, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 2.77, "high": 2.803, "low": 2.77, "close": 2.792, "volume": 249.5, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 2.81, "high": 2.815, "low": 2.81, "close": 2.815, "volume": 75.2, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 2.818, "high": 2.822, "low": 2.807, "close": 2.807, "volume": 31.6, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 2.832, "high": 2.843, "low": 2.832, "close": 2.843, "volume": 142.0, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 2.852, "high": 2.852, "low": 2.828, "close": 2.828, "volume": 199.3, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 45.5, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 2.846, "high": 2.846, "low": 2.846, "close": 2.846, "volume": 0.0, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 2.855, "high": 2.862, "low": 2.855, "close": 2.862, "volume": 48.3, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 2.863, "high": 2.865, "low": 2.841, "close": 2.841, "volume": 173.5, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 2.829, "high": 2.829, "low": 2.817, "close": 2.827, "volume": 79.7, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 2.811, "high": 2.83, "low": 2.809, "close": 2.825, "volume": 721.7, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 2.852, "high": 2.854, "low": 2.85, "close": 2.854, "volume": 188.9, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 2.844, "high": 2.844, "low": 2.8, "close": 2.8, "volume": 990.8, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 2.796, "high": 2.796, "low": 2.77, "close": 2.771, "volume": 230.5, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 2.77, "high": 2.77, "low": 2.733, "close": 2.733, "volume": 177.4, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 2.727, "high": 2.754, "low": 2.699, "close": 2.754, "volume": 292.3, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 2.758, "high": 2.767, "low": 2.748, "close": 2.767, "volume": 56.7, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 2.767, "high": 2.767, "low": 2.767, "close": 2.767, "volume": 0.0, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 2.765, "high": 2.765, "low": 2.718, "close": 2.718, "volume": 110.8, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 2.744, "high": 2.776, "low": 2.744, "close": 2.744, "volume": 123.2, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 2.777, "high": 2.786, "low": 2.777, "close": 2.786, "volume": 45.5, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 2.74, "high": 2.74, "low": 2.733, "close": 2.733, "volume": 32.9, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 2.733, "high": 2.733, "low": 2.733, "close": 2.733, "volume": 0.0, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 2.748, "high": 2.748, "low": 2.748, "close": 2.748, "volume": 3.6, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 2.727, "high": 2.727, "low": 2.727, "close": 2.727, "volume": 61.5, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 2.744, "high": 2.744, "low": 2.723, "close": 2.723, "volume": 47.3, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 2.721, "high": 2.733, "low": 2.695, "close": 2.719, "volume": 211.2, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 2.737, "high": 2.737, "low": 2.737, "close": 2.737, "volume": 7.7, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 2.743, "high": 2.744, "low": 2.743, "close": 2.744, "volume": 41.1, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 2.754, "high": 2.758, "low": 2.754, "close": 2.758, "volume": 26.7, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 2.767, "high": 2.786, "low": 2.764, "close": 2.779, "volume": 106.2, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 2.781, "high": 2.818, "low": 2.781, "close": 2.818, "volume": 166.3, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 2.806, "high": 2.806, "low": 2.806, "close": 2.806, "volume": 4.4, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 2.818, "high": 2.824, "low": 2.818, "close": 2.821, "volume": 74.1, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 5.3, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 2.779, "high": 2.779, "low": 2.749, "close": 2.749, "volume": 129.9, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 30.7, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 2.763, "high": 2.763, "low": 2.743, "close": 2.743, "volume": 23.6, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 2.737, "high": 2.737, "low": 2.716, "close": 2.716, "volume": 131.8, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 2.711, "high": 2.711, "low": 2.65, "close": 2.65, "volume": 529.6, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 2.674, "high": 2.687, "low": 2.649, "close": 2.649, "volume": 581.0, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 2.642, "high": 2.695, "low": 2.642, "close": 2.695, "volume": 59.3, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 2.694, "high": 2.795, "low": 2.678, "close": 2.678, "volume": 880.6, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 2.675, "high": 2.675, "low": 2.656, "close": 2.665, "volume": 479.8, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 2.703, "high": 2.722, "low": 2.678, "close": 2.678, "volume": 107.6, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 2.674, "high": 2.674, "low": 2.655, "close": 2.655, "volume": 50.9, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 2.655, "high": 2.658, "low": 2.649, "close": 2.658, "volume": 42.9, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 2.659, "high": 2.659, "low": 2.63, "close": 2.63, "volume": 194.6, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 2.645, "high": 2.645, "low": 2.635, "close": 2.635, "volume": 7.4, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 2.627, "high": 2.627, "low": 2.593, "close": 2.593, "volume": 93.9, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 2.587, "high": 2.587, "low": 2.578, "close": 2.578, "volume": 16.3, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 2.613, "high": 2.613, "low": 2.613, "close": 2.613, "volume": 222.0, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 2.62, "high": 2.62, "low": 2.62, "close": 2.62, "volume": 8.1, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 2.62, "high": 2.62, "low": 2.62, "close": 2.62, "volume": 0.0, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 2.633, "high": 2.644, "low": 2.633, "close": 2.644, "volume": 328.0, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 2.636, "high": 2.636, "low": 2.62, "close": 2.62, "volume": 28.7, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 2.632, "high": 2.632, "low": 2.628, "close": 2.628, "volume": 7.4, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 2.6, "high": 2.602, "low": 2.6, "close": 2.602, "volume": 14.0, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 2.598, "high": 2.626, "low": 2.593, "close": 2.626, "volume": 20.7, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 2.626, "high": 2.626, "low": 2.626, "close": 2.626, "volume": 0.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 2.633, "high": 2.637, "low": 2.633, "close": 2.637, "volume": 18.7, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 8.0, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 2.593, "high": 2.593, "low": 2.579, "close": 2.579, "volume": 49.4, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 2.578, "high": 2.578, "low": 2.573, "close": 2.573, "volume": 99.8, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 2.613, "high": 2.674, "low": 2.613, "close": 2.674, "volume": 153.6, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 2.653, "high": 2.653, "low": 2.633, "close": 2.633, "volume": 55.7, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 2.67, "high": 2.687, "low": 2.67, "close": 2.687, "volume": 48.3, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 2.682, "high": 2.742, "low": 2.682, "close": 2.742, "volume": 190.1, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 2.744, "high": 2.75, "low": 2.741, "close": 2.75, "volume": 84.5, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 2.754, "high": 2.758, "low": 2.754, "close": 2.758, "volume": 31.3, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 2.767, "high": 2.774, "low": 2.751, "close": 2.774, "volume": 163.0, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 2.762, "high": 2.791, "low": 2.762, "close": 2.791, "volume": 89.1, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 2.794, "high": 2.819, "low": 2.794, "close": 2.819, "volume": 136.2, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 2.819, "high": 2.819, "low": 2.819, "close": 2.819, "volume": 0.0, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 2.79, "high": 2.811, "low": 2.79, "close": 2.792, "volume": 1226.6, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 2.79, "high": 2.813, "low": 2.79, "close": 2.813, "volume": 476.2, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 2.8, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 2.8, "high": 2.8, "low": 2.764, "close": 2.764, "volume": 373.9, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 2.764, "high": 2.806, "low": 2.758, "close": 2.806, "volume": 34.3, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 2.815, "high": 2.831, "low": 2.815, "close": 2.831, "volume": 213.2, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 2.838, "high": 2.84, "low": 2.838, "close": 2.839, "volume": 105.2, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 2.84, "high": 2.84, "low": 2.796, "close": 2.796, "volume": 91.0, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 2.842, "high": 2.855, "low": 2.842, "close": 2.855, "volume": 271.3, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 2.86, "high": 2.896, "low": 2.848, "close": 2.88, "volume": 540.4, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 2.877, "high": 2.917, "low": 2.876, "close": 2.917, "volume": 133.3, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 2.917, "high": 2.932, "low": 2.916, "close": 2.931, "volume": 100.9, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 2.915, "high": 2.915, "low": 2.887, "close": 2.893, "volume": 424.6, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 0.0, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 2.933, "high": 2.943, "low": 2.932, "close": 2.932, "volume": 100.3, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 2.897, "high": 2.939, "low": 2.889, "close": 2.939, "volume": 125.0, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 2.892, "high": 2.922, "low": 2.875, "close": 2.922, "volume": 97.6, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 2.933, "high": 2.936, "low": 2.933, "close": 2.936, "volume": 33.5, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 2.898, "high": 2.936, "low": 2.893, "close": 2.936, "volume": 248.7, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 2.939, "high": 2.946, "low": 2.935, "close": 2.938, "volume": 126.7, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 2.934, "high": 2.98, "low": 2.921, "close": 2.978, "volume": 424.2, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 2.97, "high": 2.97, "low": 2.959, "close": 2.959, "volume": 54.2, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 2.979, "high": 2.994, "low": 2.979, "close": 2.992, "volume": 437.9, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 2.977, "high": 3.04, "low": 2.976, "close": 3.04, "volume": 307.4, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 3.029, "high": 3.03, "low": 2.983, "close": 2.983, "volume": 247.6, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 3.028, "high": 3.059, "low": 2.989, "close": 2.989, "volume": 3098.8, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 2.987, "high": 3.021, "low": 2.976, "close": 3.01, "volume": 94.5, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 3.006, "high": 3.031, "low": 2.989, "close": 3.031, "volume": 253.4, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 3.023, "high": 3.047, "low": 3.006, "close": 3.006, "volume": 509.1, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 3.048, "high": 3.056, "low": 3.014, "close": 3.014, "volume": 278.9, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 3.025, "high": 3.037, "low": 3.006, "close": 3.006, "volume": 14.4, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 3.001, "high": 3.001, "low": 2.938, "close": 2.99, "volume": 1694.6, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 2.996, "high": 3.038, "low": 2.996, "close": 3.038, "volume": 160.1, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 2.989, "high": 2.989, "low": 2.955, "close": 2.955, "volume": 138.0, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 2.952, "high": 3.011, "low": 2.952, "close": 3.011, "volume": 57.7, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 2.968, "high": 2.968, "low": 2.924, "close": 2.924, "volume": 864.9, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 2.941, "high": 2.941, "low": 2.916, "close": 2.916, "volume": 36.0, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 2.914, "high": 2.914, "low": 2.758, "close": 2.791, "volume": 1976.5, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 2.779, "high": 2.849, "low": 2.735, "close": 2.849, "volume": 486.4, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 2.855, "high": 2.86, "low": 2.814, "close": 2.814, "volume": 142.9, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 2.815, "high": 2.815, "low": 2.815, "close": 2.815, "volume": 3.2, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 2.811, "high": 2.811, "low": 2.765, "close": 2.784, "volume": 2204.7, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 2.777, "high": 2.777, "low": 2.768, "close": 2.768, "volume": 28.0, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 2.761, "high": 2.761, "low": 2.749, "close": 2.749, "volume": 56.3, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 2.752, "high": 2.752, "low": 2.752, "close": 2.752, "volume": 20.0, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 2.757, "high": 2.757, "low": 2.737, "close": 2.74, "volume": 101.2, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 2.735, "high": 2.735, "low": 2.699, "close": 2.699, "volume": 258.3, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 2.72, "high": 2.753, "low": 2.72, "close": 2.753, "volume": 164.7, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 2.751, "high": 2.77, "low": 2.751, "close": 2.77, "volume": 352.1, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 2.752, "high": 2.784, "low": 2.752, "close": 2.784, "volume": 83.8, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 2.762, "high": 2.77, "low": 2.762, "close": 2.77, "volume": 18.8, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 2.768, "high": 2.779, "low": 2.768, "close": 2.779, "volume": 869.5, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 2.786, "high": 2.801, "low": 2.786, "close": 2.801, "volume": 152.2, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 2.806, "high": 2.81, "low": 2.806, "close": 2.81, "volume": 16.0, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 10.5, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 2.784, "high": 2.84, "low": 2.784, "close": 2.796, "volume": 439.2, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 2.796, "high": 2.796, "low": 2.793, "close": 2.793, "volume": 139.7, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 2.793, "high": 2.793, "low": 2.793, "close": 2.793, "volume": 0.0, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 2.792, "high": 2.792, "low": 2.77, "close": 2.77, "volume": 211.5, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 2.777, "high": 2.777, "low": 2.777, "close": 2.777, "volume": 184.8, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 2.767, "high": 2.767, "low": 2.758, "close": 2.767, "volume": 53.6, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 2.756, "high": 2.801, "low": 2.756, "close": 2.78, "volume": 114.1, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 2.775, "high": 2.775, "low": 2.733, "close": 2.733, "volume": 165.2, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 2.727, "high": 2.728, "low": 2.695, "close": 2.701, "volume": 155.4, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 2.694, "high": 2.694, "low": 2.648, "close": 2.648, "volume": 377.9, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 2.645, "high": 2.686, "low": 2.632, "close": 2.683, "volume": 424.1, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 2.67, "high": 2.708, "low": 2.67, "close": 2.708, "volume": 86.9, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 2.702, "high": 2.702, "low": 2.665, "close": 2.665, "volume": 42.1, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 2.657, "high": 2.657, "low": 2.654, "close": 2.654, "volume": 63.4, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 2.649, "high": 2.676, "low": 2.649, "close": 2.676, "volume": 47.2, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 2.686, "high": 2.686, "low": 2.686, "close": 2.686, "volume": 7.8, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 2.695, "high": 2.728, "low": 2.695, "close": 2.728, "volume": 140.3, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 2.731, "high": 2.731, "low": 2.731, "close": 2.731, "volume": 8.9, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 2.736, "high": 2.754, "low": 2.736, "close": 2.754, "volume": 98.8, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 2.74, "high": 2.74, "low": 2.74, "close": 2.74, "volume": 2.2, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 2.719, "high": 2.719, "low": 2.719, "close": 2.719, "volume": 186.7, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 2.719, "high": 2.719, "low": 2.719, "close": 2.719, "volume": 0.0, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 2.719, "high": 2.719, "low": 2.719, "close": 2.719, "volume": 0.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 2.738, "high": 2.738, "low": 2.716, "close": 2.716, "volume": 57.7, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 2.716, "high": 2.716, "low": 2.716, "close": 2.716, "volume": 0.0, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 2.716, "high": 2.716, "low": 2.716, "close": 2.716, "volume": 0.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 2.735, "high": 2.735, "low": 2.735, "close": 2.735, "volume": 36.5, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 2.723, "high": 2.723, "low": 2.71, "close": 2.71, "volume": 45.3, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 2.701, "high": 2.701, "low": 2.695, "close": 2.695, "volume": 53.0, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 2.695, "high": 2.695, "low": 2.695, "close": 2.695, "volume": 0.0, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 2.733, "high": 2.733, "low": 2.687, "close": 2.73, "volume": 203.6, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 2.73, "high": 2.73, "low": 2.73, "close": 2.73, "volume": 0.0, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 2.692, "high": 2.737, "low": 2.686, "close": 2.737, "volume": 65.1, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 2.744, "high": 2.765, "low": 2.7, "close": 2.765, "volume": 110.6, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 9.1, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 0.0, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 2.743, "high": 2.743, "low": 2.743, "close": 2.743, "volume": 0.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 2.741, "high": 2.741, "low": 2.741, "close": 2.741, "volume": 110.0, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 1.8, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 2.747, "high": 2.747, "low": 2.747, "close": 2.747, "volume": 0.0, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 2.738, "high": 2.753, "low": 2.738, "close": 2.753, "volume": 10.4, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 2.753, "high": 2.753, "low": 2.753, "close": 2.753, "volume": 0.0, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 2.753, "high": 2.753, "low": 2.753, "close": 2.753, "volume": 0.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 2.725, "high": 2.725, "low": 2.725, "close": 2.725, "volume": 0.5, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 2.747, "high": 2.747, "low": 2.71, "close": 2.746, "volume": 31.1, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 0.0, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 2.754, "high": 2.758, "low": 2.754, "close": 2.758, "volume": 26.7, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 2.766, "high": 2.767, "low": 2.766, "close": 2.767, "volume": 34.7, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 2.75, "high": 2.75, "low": 2.726, "close": 2.726, "volume": 151.9, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 2.73, "high": 2.73, "low": 2.73, "close": 2.73, "volume": 5.5, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 2.77, "high": 2.771, "low": 2.77, "close": 2.771, "volume": 25.6, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 2.774, "high": 2.774, "low": 2.752, "close": 2.752, "volume": 9.5, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 2.752, "high": 2.752, "low": 2.752, "close": 2.752, "volume": 0.0, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 2.777, "high": 2.794, "low": 2.777, "close": 2.794, "volume": 99.8, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 12.1, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 2.795, "high": 2.795, "low": 2.795, "close": 2.795, "volume": 0.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 2.752, "high": 2.752, "low": 2.751, "close": 2.751, "volume": 126.9, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 2.772, "high": 2.823, "low": 2.772, "close": 2.823, "volume": 215.0, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 2.829, "high": 2.838, "low": 2.773, "close": 2.773, "volume": 554.8, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 2.77, "high": 2.77, "low": 2.766, "close": 2.767, "volume": 161.4, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 2.765, "high": 2.765, "low": 2.716, "close": 2.716, "volume": 386.9, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 2.738, "high": 2.738, "low": 2.73, "close": 2.73, "volume": 591.5, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 2.718, "high": 2.718, "low": 2.718, "close": 2.718, "volume": 1.8, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 2.718, "high": 2.718, "low": 2.718, "close": 2.718, "volume": 0.0, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 2.718, "high": 2.718, "low": 2.718, "close": 2.718, "volume": 0.0, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 2.712, "high": 2.712, "low": 2.695, "close": 2.695, "volume": 156.4, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 2.695, "high": 2.695, "low": 2.678, "close": 2.678, "volume": 134.3, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 2.703, "high": 2.72, "low": 2.642, "close": 2.642, "volume": 513.2, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 2.634, "high": 2.648, "low": 2.583, "close": 2.603, "volume": 1240.8, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 2.576, "high": 2.595, "low": 2.568, "close": 2.595, "volume": 71.4, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 2.595, "high": 2.612, "low": 2.595, "close": 2.612, "volume": 100.2, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 2.603, "high": 2.612, "low": 2.603, "close": 2.612, "volume": 35.8, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 2.57, "high": 2.57, "low": 2.55, "close": 2.55, "volume": 145.5, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 2.55, "high": 2.55, "low": 2.55, "close": 2.55, "volume": 0.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 2.55, "high": 2.55, "low": 2.55, "close": 2.55, "volume": 0.0, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 2.585, "high": 2.585, "low": 2.582, "close": 2.582, "volume": 4039.4, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 2.566, "high": 2.566, "low": 2.564, "close": 2.564, "volume": 17.1, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 2.564, "high": 2.564, "low": 2.564, "close": 2.564, "volume": 0.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 2.587, "high": 2.604, "low": 2.587, "close": 2.604, "volume": 523.3, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 2.597, "high": 2.598, "low": 2.597, "close": 2.598, "volume": 57.6, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 2.568, "high": 2.603, "low": 2.568, "close": 2.603, "volume": 248.4, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 2.566, "high": 2.579, "low": 2.566, "close": 2.579, "volume": 66.3, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 2.57, "high": 2.585, "low": 2.554, "close": 2.554, "volume": 398.0, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 2.586, "high": 2.617, "low": 2.586, "close": 2.617, "volume": 79.0, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 2.586, "high": 2.586, "low": 2.573, "close": 2.573, "volume": 30.2, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 2.573, "high": 2.573, "low": 2.573, "close": 2.573, "volume": 0.0, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 2.582, "high": 2.582, "low": 2.555, "close": 2.569, "volume": 55.4, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 2.586, "high": 2.594, "low": 2.575, "close": 2.587, "volume": 201.5, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 2.604, "high": 2.619, "low": 2.602, "close": 2.602, "volume": 255.2, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 2.586, "high": 2.586, "low": 2.573, "close": 2.573, "volume": 48.0, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 2.568, "high": 2.586, "low": 2.537, "close": 2.586, "volume": 1240.7, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 2.588, "high": 2.594, "low": 2.554, "close": 2.554, "volume": 346.4, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 2.552, "high": 2.552, "low": 2.536, "close": 2.536, "volume": 49.3, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 2.535, "high": 2.535, "low": 2.498, "close": 2.498, "volume": 294.6, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 2.497, "high": 2.517, "low": 2.491, "close": 2.517, "volume": 71.7, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 2.535, "high": 2.535, "low": 2.529, "close": 2.529, "volume": 13.4, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 2.529, "high": 2.529, "low": 2.529, "close": 2.529, "volume": 0.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 23.4, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 2.498, "high": 2.498, "low": 2.486, "close": 2.486, "volume": 103.2, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 2.517, "high": 2.517, "low": 2.502, "close": 2.502, "volume": 53.9, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 2.524, "high": 2.535, "low": 2.524, "close": 2.535, "volume": 24.9, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 2.535, "high": 2.535, "low": 2.535, "close": 2.535, "volume": 0.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 2.502, "high": 2.502, "low": 2.502, "close": 2.502, "volume": 35.2, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 2.54, "high": 2.54, "low": 2.495, "close": 2.517, "volume": 107.9, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 2.495, "high": 2.495, "low": 2.472, "close": 2.479, "volume": 704.1, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 20.3, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 2.472, "high": 2.473, "low": 2.459, "close": 2.459, "volume": 167.0, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 2.457, "high": 2.478, "low": 2.45, "close": 2.474, "volume": 1156.4, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 2.472, "high": 2.472, "low": 2.438, "close": 2.438, "volume": 94.2, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 2.458, "high": 2.474, "low": 2.458, "close": 2.471, "volume": 891.6, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 2.471, "high": 2.471, "low": 2.471, "close": 2.471, "volume": 0.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 2.453, "high": 2.461, "low": 2.449, "close": 2.461, "volume": 287.7, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 2.435, "high": 2.435, "low": 2.421, "close": 2.422, "volume": 122.8, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 2.436, "high": 2.436, "low": 2.436, "close": 2.436, "volume": 4.0, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 2.448, "high": 2.449, "low": 2.419, "close": 2.419, "volume": 387.6, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 2.435, "high": 2.45, "low": 2.435, "close": 2.45, "volume": 502.0, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 2.458, "high": 2.462, "low": 2.449, "close": 2.449, "volume": 208.8, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 2.439, "high": 2.453, "low": 2.438, "close": 2.453, "volume": 226.7, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 2.443, "high": 2.463, "low": 2.443, "close": 2.463, "volume": 20.6, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 40.5, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 2.463, "high": 2.482, "low": 2.463, "close": 2.482, "volume": 72.2, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 2.477, "high": 2.477, "low": 2.46, "close": 2.46, "volume": 21.3, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 2.46, "high": 2.46, "low": 2.46, "close": 2.46, "volume": 0.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 2.457, "high": 2.457, "low": 2.433, "close": 2.457, "volume": 88.0, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 2.477, "high": 2.482, "low": 2.477, "close": 2.482, "volume": 36.8, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 2.458, "high": 2.468, "low": 2.429, "close": 2.429, "volume": 1666.0, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 2.428, "high": 2.486, "low": 2.419, "close": 2.486, "volume": 126.1, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 2.491, "high": 2.525, "low": 2.491, "close": 2.501, "volume": 870.7, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 2.525, "high": 2.54, "low": 2.525, "close": 2.531, "volume": 346.3, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 2.539, "high": 2.548, "low": 2.539, "close": 2.548, "volume": 30.6, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 2.509, "high": 2.525, "low": 2.499, "close": 2.525, "volume": 347.6, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 2.532, "high": 2.555, "low": 2.532, "close": 2.555, "volume": 41.8, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 2.556, "high": 2.558, "low": 2.556, "close": 2.558, "volume": 724.9, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 2.558, "high": 2.558, "low": 2.558, "close": 2.558, "volume": 0.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 2.558, "high": 2.558, "low": 2.558, "close": 2.558, "volume": 0.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 2.559, "high": 2.559, "low": 2.559, "close": 2.559, "volume": 2.0, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 2.533, "high": 2.533, "low": 2.533, "close": 2.533, "volume": 51.4, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 2.552, "high": 2.558, "low": 2.552, "close": 2.558, "volume": 11.2, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 2.559, "high": 2.571, "low": 2.516, "close": 2.517, "volume": 106.1, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 2.546, "high": 2.555, "low": 2.546, "close": 2.555, "volume": 160.4, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 0.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 2.538, "high": 2.555, "low": 2.538, "close": 2.555, "volume": 100.0, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 0.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 2.515, "high": 2.515, "low": 2.505, "close": 2.505, "volume": 41.8, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 0.0, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 2.502, "high": 2.502, "low": 2.491, "close": 2.491, "volume": 671.7, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 2.499, "high": 2.499, "low": 2.491, "close": 2.491, "volume": 1076.9, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 2.49, "high": 2.502, "low": 2.476, "close": 2.476, "volume": 81.2, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 2.475, "high": 2.475, "low": 2.459, "close": 2.459, "volume": 42.7, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 2.494, "high": 2.494, "low": 2.494, "close": 2.494, "volume": 8.5, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 2.476, "high": 2.503, "low": 2.476, "close": 2.476, "volume": 2393.4, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 2.476, "high": 2.505, "low": 2.457, "close": 2.458, "volume": 1085.8, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 2.455, "high": 2.481, "low": 2.444, "close": 2.444, "volume": 1204.8, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 1.3, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 0.0, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 2.476, "high": 2.476, "low": 2.45, "close": 2.45, "volume": 1002.0, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 0.0, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 2.442, "high": 2.452, "low": 2.442, "close": 2.444, "volume": 209.1, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 2.452, "high": 2.469, "low": 2.437, "close": 2.468, "volume": 75.4, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 2.45, "high": 2.45, "low": 2.44, "close": 2.446, "volume": 29.4, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 2.435, "high": 2.435, "low": 2.428, "close": 2.428, "volume": 31.6, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 2.457, "high": 2.478, "low": 2.457, "close": 2.469, "volume": 57.0, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 2.444, "high": 2.444, "low": 2.439, "close": 2.439, "volume": 19.9, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 0.0, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 2.457, "high": 2.457, "low": 2.438, "close": 2.448, "volume": 57.9, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 2.433, "high": 2.433, "low": 2.431, "close": 2.431, "volume": 226.3, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 2.43, "high": 2.43, "low": 2.413, "close": 2.413, "volume": 348.9, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 2.411, "high": 2.411, "low": 2.383, "close": 2.411, "volume": 1631.8, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 2.413, "high": 2.432, "low": 2.413, "close": 2.432, "volume": 115.4, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 2.438, "high": 2.571, "low": 2.438, "close": 2.564, "volume": 826.7, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 2.569, "high": 2.609, "low": 2.569, "close": 2.609, "volume": 181.1, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 2.613, "high": 2.658, "low": 2.605, "close": 2.641, "volume": 133.7, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 2.659, "high": 2.686, "low": 2.659, "close": 2.682, "volume": 745.0, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 2.661, "high": 2.661, "low": 2.661, "close": 2.661, "volume": 60.8, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 2.686, "high": 2.702, "low": 2.669, "close": 2.701, "volume": 345.9, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 2.701, "high": 2.701, "low": 2.687, "close": 2.687, "volume": 81.4, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 2.702, "high": 2.714, "low": 2.702, "close": 2.714, "volume": 218.4, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 2.71, "high": 2.71, "low": 2.71, "close": 2.71, "volume": 2.0, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 2.71, "high": 2.71, "low": 2.71, "close": 2.71, "volume": 0.0, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 2.686, "high": 2.686, "low": 2.686, "close": 2.686, "volume": 0.8, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 2.667, "high": 2.667, "low": 2.649, "close": 2.666, "volume": 659.1, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 2.647, "high": 2.647, "low": 2.613, "close": 2.613, "volume": 390.1, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 2.649, "high": 2.653, "low": 2.631, "close": 2.649, "volume": 108.6, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 2.654, "high": 2.654, "low": 2.654, "close": 2.654, "volume": 18.6, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 2.67, "high": 2.703, "low": 2.67, "close": 2.703, "volume": 122.6, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 2.703, "high": 2.703, "low": 2.703, "close": 2.703, "volume": 0.0, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 2.666, "high": 2.666, "low": 2.666, "close": 2.666, "volume": 7.8, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 2.666, "high": 2.666, "low": 2.666, "close": 2.666, "volume": 0.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 41.0, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 10.9, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 20.9, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 2.702, "high": 2.716, "low": 2.702, "close": 2.716, "volume": 31.3, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 2.72, "high": 2.72, "low": 2.706, "close": 2.706, "volume": 17.4, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 2.688, "high": 2.688, "low": 2.688, "close": 2.688, "volume": 2.8, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 2.688, "high": 2.688, "low": 2.688, "close": 2.688, "volume": 0.0, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 2.688, "high": 2.688, "low": 2.688, "close": 2.688, "volume": 0.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 2.688, "high": 2.688, "low": 2.688, "close": 2.688, "volume": 0.0, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 2.7, "high": 2.71, "low": 2.7, "close": 2.71, "volume": 61.0, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 2.703, "high": 2.704, "low": 2.703, "close": 2.704, "volume": 17.5, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 2.674, "high": 2.674, "low": 2.674, "close": 2.674, "volume": 10.4, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 2.689, "high": 2.69, "low": 2.689, "close": 2.69, "volume": 74.1, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 2.69, "high": 2.69, "low": 2.69, "close": 2.69, "volume": 0.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 2.666, "high": 2.666, "low": 2.642, "close": 2.642, "volume": 96.8, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 2.649, "high": 2.649, "low": 2.649, "close": 2.649, "volume": 236.6, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 2.634, "high": 2.634, "low": 2.633, "close": 2.634, "volume": 356.3, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 2.63, "high": 2.63, "low": 2.629, "close": 2.629, "volume": 40.8, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 2.627, "high": 2.627, "low": 2.587, "close": 2.587, "volume": 126.3, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 2.587, "high": 2.587, "low": 2.584, "close": 2.584, "volume": 31.6, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 2.599, "high": 2.6, "low": 2.599, "close": 2.6, "volume": 3.6, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 2.6, "high": 2.6, "low": 2.6, "close": 2.6, "volume": 0.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 2.62, "high": 2.62, "low": 2.62, "close": 2.62, "volume": 8.1, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 2.633, "high": 2.654, "low": 2.633, "close": 2.649, "volume": 74.4, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 2.64, "high": 2.643, "low": 2.64, "close": 2.643, "volume": 37.8, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 2.655, "high": 2.816, "low": 2.655, "close": 2.717, "volume": 1546.3, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 2.701, "high": 2.772, "low": 2.701, "close": 2.754, "volume": 661.9, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 2.772, "high": 2.79, "low": 2.642, "close": 2.698, "volume": 2706.7, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 2.7, "high": 2.7, "low": 2.633, "close": 2.695, "volume": 142.0, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 2.654, "high": 2.672, "low": 2.654, "close": 2.672, "volume": 25.6, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 2.649, "high": 2.657, "low": 2.627, "close": 2.657, "volume": 100.7, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 2.67, "high": 2.676, "low": 2.659, "close": 2.659, "volume": 40.7, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 2.662, "high": 2.662, "low": 2.602, "close": 2.602, "volume": 65.9, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 2.643, "high": 2.654, "low": 2.632, "close": 2.654, "volume": 47.2, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 2.66, "high": 2.676, "low": 2.659, "close": 2.659, "volume": 304.1, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 2.659, "high": 2.659, "low": 2.659, "close": 2.659, "volume": 0.0, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 2.633, "high": 2.633, "low": 2.629, "close": 2.629, "volume": 30.5, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 2.617, "high": 2.617, "low": 2.6, "close": 2.6, "volume": 70.9, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 2.594, "high": 2.594, "low": 2.552, "close": 2.552, "volume": 103.5, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 2.548, "high": 2.548, "low": 2.512, "close": 2.532, "volume": 238.5, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 2.517, "high": 2.533, "low": 2.505, "close": 2.533, "volume": 292.1, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 2.525, "high": 2.534, "low": 2.517, "close": 2.517, "volume": 412.2, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 2.538, "high": 2.538, "low": 2.496, "close": 2.496, "volume": 1482.4, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 2.53, "high": 2.53, "low": 2.53, "close": 2.53, "volume": 3.9, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 2.532, "high": 2.532, "low": 2.5, "close": 2.507, "volume": 286.8, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 2.499, "high": 2.535, "low": 2.491, "close": 2.534, "volume": 2672.7, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 2.534, "high": 2.534, "low": 2.532, "close": 2.532, "volume": 242.6, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 2.5, "high": 2.509, "low": 2.476, "close": 2.476, "volume": 462.2, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 2.474, "high": 2.493, "low": 2.472, "close": 2.489, "volume": 465.3, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 2.47, "high": 2.477, "low": 2.459, "close": 2.46, "volume": 192.2, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 2.459, "high": 2.459, "low": 2.457, "close": 2.457, "volume": 10.8, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 2.457, "high": 2.469, "low": 2.428, "close": 2.428, "volume": 87.1, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 2.453, "high": 2.456, "low": 2.369, "close": 2.4, "volume": 1490.9, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 2.365, "high": 2.39, "low": 2.354, "close": 2.354, "volume": 187.7, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 2.369, "high": 2.401, "low": 2.369, "close": 2.401, "volume": 135.8, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 2.387, "high": 2.397, "low": 2.385, "close": 2.397, "volume": 573.5, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 2.387, "high": 2.432, "low": 2.387, "close": 2.388, "volume": 2257.8, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 2.418, "high": 2.418, "low": 2.418, "close": 2.418, "volume": 4.8, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 2.431, "high": 2.432, "low": 2.42, "close": 2.42, "volume": 1247.2, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 2.434, "high": 2.434, "low": 2.405, "close": 2.405, "volume": 20.3, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 2.405, "high": 2.405, "low": 2.405, "close": 2.405, "volume": 0.0, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 2.427, "high": 2.437, "low": 2.417, "close": 2.417, "volume": 60.9, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 11.6, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 62.2, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 2.417, "high": 2.417, "low": 2.417, "close": 2.417, "volume": 0.0, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 2.438, "high": 2.484, "low": 2.438, "close": 2.452, "volume": 180.9, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 2.488, "high": 2.489, "low": 2.428, "close": 2.428, "volume": 349.1, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 2.462, "high": 2.489, "low": 2.462, "close": 2.489, "volume": 161.1, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 0.6, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 2.49, "high": 2.495, "low": 2.49, "close": 2.495, "volume": 36.1, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 2.504, "high": 2.514, "low": 2.465, "close": 2.514, "volume": 97.6, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 2.513, "high": 2.515, "low": 2.513, "close": 2.515, "volume": 45.9, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 2.524, "high": 2.54, "low": 2.524, "close": 2.54, "volume": 66.6, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 2.539, "high": 2.543, "low": 2.539, "close": 2.543, "volume": 43.8, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 1.9, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 2.534, "high": 2.545, "low": 2.534, "close": 2.545, "volume": 78.7, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 2.539, "high": 2.539, "low": 2.526, "close": 2.526, "volume": 2382.5, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 2.531, "high": 2.531, "low": 2.515, "close": 2.515, "volume": 27.3, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 5.9, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 2.52, "high": 2.52, "low": 2.52, "close": 2.52, "volume": 0.0, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 2.507, "high": 2.547, "low": 2.507, "close": 2.547, "volume": 422.5, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 2.554, "high": 2.563, "low": 2.554, "close": 2.563, "volume": 33.6, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 2.563, "high": 2.563, "low": 2.563, "close": 2.563, "volume": 0.0, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 8.3, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 2.515, "high": 2.541, "low": 2.515, "close": 2.541, "volume": 13.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 2.548, "high": 2.548, "low": 2.505, "close": 2.505, "volume": 70.8, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 2.513, "high": 2.513, "low": 2.513, "close": 2.513, "volume": 8.0, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 2.501, "high": 2.501, "low": 2.497, "close": 2.497, "volume": 10.6, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 2.497, "high": 2.497, "low": 2.497, "close": 2.497, "volume": 0.0, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 2.513, "high": 2.545, "low": 2.513, "close": 2.545, "volume": 160.2, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 2.546, "high": 2.546, "low": 2.529, "close": 2.529, "volume": 450.6, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 39.3, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 2.554, "high": 2.594, "low": 2.552, "close": 2.552, "volume": 150.9, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 11.8, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 2.536, "high": 2.537, "low": 2.521, "close": 2.537, "volume": 190.3, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 2.537, "high": 2.556, "low": 2.527, "close": 2.555, "volume": 2932.9, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 2.572, "high": 2.572, "low": 2.572, "close": 2.572, "volume": 8.2, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 2.538, "high": 2.542, "low": 2.522, "close": 2.522, "volume": 683.1, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 2.521, "high": 2.521, "low": 2.515, "close": 2.515, "volume": 122.3, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 2.545, "high": 2.545, "low": 2.497, "close": 2.497, "volume": 20.2, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 2.51, "high": 2.536, "low": 2.51, "close": 2.528, "volume": 70.7, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 2.522, "high": 2.522, "low": 2.522, "close": 2.522, "volume": 1.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 3.7, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 2.506, "high": 2.506, "low": 2.506, "close": 2.506, "volume": 0.0, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 2.502, "high": 2.502, "low": 2.501, "close": 2.501, "volume": 41.8, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 0.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 0.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 0.0, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 2.519, "high": 2.519, "low": 2.519, "close": 2.519, "volume": 11.7, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 2.54, "high": 2.561, "low": 2.54, "close": 2.54, "volume": 50.1, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 2.521, "high": 2.521, "low": 2.521, "close": 2.521, "volume": 8.3, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 2.553, "high": 2.553, "low": 2.5, "close": 2.5, "volume": 1068.6, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 2.5, "high": 2.521, "low": 2.49, "close": 2.492, "volume": 550.1, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 2.509, "high": 2.516, "low": 2.509, "close": 2.513, "volume": 94.8, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 2.52, "high": 2.52, "low": 2.486, "close": 2.486, "volume": 95.7, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 2.492, "high": 2.492, "low": 2.49, "close": 2.49, "volume": 6.6, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 2.49, "high": 2.49, "low": 2.49, "close": 2.49, "volume": 0.0, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 2.525, "high": 2.547, "low": 2.522, "close": 2.547, "volume": 51.7, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 2.543, "high": 2.543, "low": 2.543, "close": 2.543, "volume": 12.8, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 2.539, "high": 2.544, "low": 2.532, "close": 2.536, "volume": 170.2, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 2.505, "high": 2.505, "low": 2.505, "close": 2.505, "volume": 8.3, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 2.505, "high": 2.539, "low": 2.503, "close": 2.503, "volume": 102.5, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 2.503, "high": 2.503, "low": 2.503, "close": 2.503, "volume": 0.0, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 2.496, "high": 2.496, "low": 2.496, "close": 2.496, "volume": 11.1, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 2.491, "high": 2.498, "low": 2.486, "close": 2.495, "volume": 446.7, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 2.476, "high": 2.476, "low": 2.435, "close": 2.435, "volume": 125.3, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 2.433, "high": 2.433, "low": 2.406, "close": 2.406, "volume": 133.8, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 2.401, "high": 2.401, "low": 2.399, "close": 2.4, "volume": 53.7, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 12.7, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 2.447, "high": 2.503, "low": 2.447, "close": 2.459, "volume": 208.5, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 2.457, "high": 2.457, "low": 2.428, "close": 2.446, "volume": 56.8, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 2.422, "high": 2.422, "low": 2.413, "close": 2.413, "volume": 27.1, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 11.5, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 2.42, "high": 2.453, "low": 2.42, "close": 2.453, "volume": 1912.6, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 2.413, "high": 2.413, "low": 2.411, "close": 2.411, "volume": 21.1, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 2.401, "high": 2.401, "low": 2.393, "close": 2.393, "volume": 196.9, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 2.407, "high": 2.413, "low": 2.407, "close": 2.413, "volume": 22.0, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 2.402, "high": 2.402, "low": 2.402, "close": 2.402, "volume": 10.3, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 2.4, "high": 2.432, "low": 2.391, "close": 2.432, "volume": 30.9, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 2.422, "high": 2.422, "low": 2.421, "close": 2.421, "volume": 500.0, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 2.0, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 2.435, "high": 2.435, "low": 2.435, "close": 2.435, "volume": 0.0, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 8.7, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 2.432, "high": 2.458, "low": 2.428, "close": 2.428, "volume": 176.8, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 9.0, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 0.0, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 2.429, "high": 2.429, "low": 2.42, "close": 2.42, "volume": 398.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 2.42, "high": 2.42, "low": 2.413, "close": 2.413, "volume": 12.3, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 2.421, "high": 2.445, "low": 2.421, "close": 2.445, "volume": 82.4, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 2.445, "high": 2.445, "low": 2.445, "close": 2.445, "volume": 0.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 2.434, "high": 2.434, "low": 2.43, "close": 2.43, "volume": 1.5, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 0.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 100.5, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 2.413, "high": 2.413, "low": 2.413, "close": 2.413, "volume": 0.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 3.7, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 2.429, "high": 2.436, "low": 2.429, "close": 2.436, "volume": 23.8, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 2.447, "high": 2.462, "low": 2.447, "close": 2.462, "volume": 28.6, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 2.466, "high": 2.477, "low": 2.466, "close": 2.477, "volume": 39.0, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 8.5, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 2.461, "high": 2.486, "low": 2.461, "close": 2.486, "volume": 808.7, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 2.471, "high": 2.474, "low": 2.471, "close": 2.474, "volume": 79.1, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 8.5, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 2.45, "high": 2.45, "low": 2.45, "close": 2.45, "volume": 193.1, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 2.439, "high": 2.446, "low": 2.428, "close": 2.428, "volume": 454.7, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 4.8, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 2.422, "high": 2.422, "low": 2.422, "close": 2.422, "volume": 0.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 2.423, "high": 2.426, "low": 2.423, "close": 2.426, "volume": 134.1, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 0.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 2.426, "high": 2.426, "low": 2.426, "close": 2.426, "volume": 0.0, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 2.454, "high": 2.46, "low": 2.419, "close": 2.419, "volume": 182.1, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 2.419, "high": 2.419, "low": 2.419, "close": 2.419, "volume": 0.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 2.413, "high": 2.413, "low": 2.411, "close": 2.411, "volume": 34.9, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 2.401, "high": 2.401, "low": 2.365, "close": 2.365, "volume": 524.7, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 2.364, "high": 2.364, "low": 2.338, "close": 2.349, "volume": 1473.5, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 2.365, "high": 2.365, "low": 2.365, "close": 2.365, "volume": 7.2, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 2.359, "high": 2.359, "low": 2.333, "close": 2.333, "volume": 11.8, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 2.364, "high": 2.365, "low": 2.36, "close": 2.36, "volume": 241.9, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 2.36, "high": 2.36, "low": 2.328, "close": 2.328, "volume": 481.1, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 2.326, "high": 2.353, "low": 2.325, "close": 2.353, "volume": 20.2, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 0.0, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 2.358, "high": 2.403, "low": 2.358, "close": 2.403, "volume": 128.0, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 2.416, "high": 2.432, "low": 2.416, "close": 2.432, "volume": 54.8, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 2.438, "high": 2.447, "low": 2.438, "close": 2.441, "volume": 68.9, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 2.415, "high": 2.427, "low": 2.385, "close": 2.427, "volume": 121.2, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 2.394, "high": 2.394, "low": 2.383, "close": 2.383, "volume": 42.2, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 2.397, "high": 2.397, "low": 2.397, "close": 2.397, "volume": 8.3, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 2.374, "high": 2.374, "low": 2.369, "close": 2.369, "volume": 23.4, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 2.372, "high": 2.372, "low": 2.362, "close": 2.362, "volume": 23.7, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 2.354, "high": 2.359, "low": 2.354, "close": 2.359, "volume": 9.9, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 2.35, "high": 2.363, "low": 2.34, "close": 2.354, "volume": 482.0, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 2.339, "high": 2.339, "low": 2.333, "close": 2.333, "volume": 26.7, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 2.358, "high": 2.358, "low": 2.343, "close": 2.343, "volume": 204.9, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 6.4, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 2.333, "high": 2.333, "low": 2.31, "close": 2.31, "volume": 340.8, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 2.31, "high": 2.31, "low": 2.282, "close": 2.282, "volume": 947.2, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 16.3, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 2.322, "high": 2.329, "low": 2.322, "close": 2.325, "volume": 39.2, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 2.333, "high": 2.333, "low": 2.314, "close": 2.314, "volume": 105.5, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 2.342, "high": 2.354, "low": 2.342, "close": 2.354, "volume": 46.7, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 2.35, "high": 2.367, "low": 2.35, "close": 2.367, "volume": 188.6, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 2.372, "high": 2.438, "low": 2.372, "close": 2.398, "volume": 583.6, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 2.374, "high": 2.403, "low": 2.374, "close": 2.403, "volume": 21.4, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 1.7, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 2.369, "high": 2.37, "low": 2.362, "close": 2.37, "volume": 33.8, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 2.37, "high": 2.37, "low": 2.37, "close": 2.37, "volume": 0.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 9.3, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 2.372, "high": 2.372, "low": 2.372, "close": 2.372, "volume": 0.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 2.354, "high": 2.356, "low": 2.325, "close": 2.325, "volume": 96.7, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 2.358, "high": 2.402, "low": 2.358, "close": 2.402, "volume": 140.8, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 2.403, "high": 2.403, "low": 2.403, "close": 2.403, "volume": 4.7, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 2.369, "high": 2.37, "low": 2.354, "close": 2.359, "volume": 49.7, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 2.359, "high": 2.359, "low": 2.359, "close": 2.359, "volume": 0.0, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 2.387, "high": 2.388, "low": 2.387, "close": 2.388, "volume": 15.0, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 2.399, "high": 2.41, "low": 2.377, "close": 2.403, "volume": 113.5, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 2.416, "high": 2.421, "low": 2.416, "close": 2.421, "volume": 65.1, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 2.428, "high": 2.434, "low": 2.428, "close": 2.434, "volume": 31.1, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 2.438, "high": 2.446, "low": 2.406, "close": 2.446, "volume": 173.4, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 2.447, "high": 2.447, "low": 2.447, "close": 2.447, "volume": 8.6, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 2.453, "high": 2.466, "low": 2.453, "close": 2.466, "volume": 57.2, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 26.6, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 8.6, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 2.428, "high": 2.428, "low": 2.428, "close": 2.428, "volume": 0.0, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 10.9, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 2.429, "high": 2.429, "low": 2.429, "close": 2.429, "volume": 0.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 2.444, "high": 2.472, "low": 2.444, "close": 2.47, "volume": 182.9, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 2.469, "high": 2.478, "low": 2.456, "close": 2.478, "volume": 62.9, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 2.47, "high": 2.47, "low": 2.47, "close": 2.47, "volume": 64.7, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 2.48, "high": 2.48, "low": 2.47, "close": 2.475, "volume": 102.8, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 31.9, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 2.472, "high": 2.472, "low": 2.472, "close": 2.472, "volume": 0.0, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 2.481, "high": 2.481, "low": 2.464, "close": 2.464, "volume": 10.6, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 21.0, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 2.485, "high": 2.485, "low": 2.485, "close": 2.485, "volume": 0.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 2.466, "high": 2.466, "low": 2.461, "close": 2.461, "volume": 411.2, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 2.468, "high": 2.468, "low": 2.458, "close": 2.458, "volume": 54.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 0.0, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 2.466, "high": 2.466, "low": 2.466, "close": 2.466, "volume": 3.6, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 2.456, "high": 2.456, "low": 2.444, "close": 2.444, "volume": 37.5, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 2.444, "high": 2.444, "low": 2.444, "close": 2.444, "volume": 0.0, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 2.439, "high": 2.439, "low": 2.419, "close": 2.419, "volume": 45.0, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 2.413, "high": 2.413, "low": 2.411, "close": 2.411, "volume": 23.2, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 2.411, "high": 2.411, "low": 2.411, "close": 2.411, "volume": 0.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 2.401, "high": 2.401, "low": 2.4, "close": 2.4, "volume": 411.4, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 2.405, "high": 2.405, "low": 2.404, "close": 2.404, "volume": 308.1, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 3.7, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 0.0, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 2.429, "high": 2.429, "low": 2.415, "close": 2.415, "volume": 16.8, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 2.403, "high": 2.403, "low": 2.391, "close": 2.393, "volume": 1160.9, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 2.385, "high": 2.385, "low": 2.381, "close": 2.381, "volume": 36.2, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 2.375, "high": 2.379, "low": 2.374, "close": 2.379, "volume": 24.0, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 2.375, "high": 2.384, "low": 2.375, "close": 2.384, "volume": 2.2, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 2.374, "high": 2.374, "low": 2.364, "close": 2.364, "volume": 31.0, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 59.9, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 2.364, "high": 2.364, "low": 2.364, "close": 2.364, "volume": 0.0, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 2.391, "high": 2.391, "low": 2.391, "close": 2.391, "volume": 2.0, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 2.379, "high": 2.379, "low": 2.37, "close": 2.37, "volume": 30.7, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 2.372, "high": 2.372, "low": 2.371, "close": 2.371, "volume": 8.3, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 2.393, "high": 2.393, "low": 2.381, "close": 2.389, "volume": 55.5, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 2.393, "high": 2.401, "low": 2.389, "close": 2.389, "volume": 421.6, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 2.389, "high": 2.389, "low": 2.389, "close": 2.389, "volume": 0.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 5.0, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 2.4, "high": 2.4, "low": 2.4, "close": 2.4, "volume": 0.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 2.388, "high": 2.388, "low": 2.363, "close": 2.363, "volume": 231.1, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 2.402, "high": 2.428, "low": 2.402, "close": 2.428, "volume": 59.6, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 1.1, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 0.0, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 2.427, "high": 2.427, "low": 2.427, "close": 2.427, "volume": 0.0, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 2.411, "high": 2.432, "low": 2.411, "close": 2.432, "volume": 17.5, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 2.438, "high": 2.464, "low": 2.43, "close": 2.464, "volume": 257.7, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 2.466, "high": 2.476, "low": 2.465, "close": 2.465, "volume": 54.7, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 2.453, "high": 2.453, "low": 2.384, "close": 2.384, "volume": 119.6, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 0.0, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 2.392, "high": 2.392, "low": 2.392, "close": 2.392, "volume": 41.4, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 2.387, "high": 2.387, "low": 2.383, "close": 2.383, "volume": 482.8, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 2.383, "high": 2.383, "low": 2.383, "close": 2.383, "volume": 0.0, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 2.396, "high": 2.396, "low": 2.396, "close": 2.396, "volume": 11.5, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 20.7, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 2.396, "high": 2.415, "low": 2.396, "close": 2.415, "volume": 509.7, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 1.6, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 2.376, "high": 2.376, "low": 2.375, "close": 2.375, "volume": 161.1, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 2.375, "high": 2.375, "low": 2.375, "close": 2.375, "volume": 0.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 13.1, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 2.384, "high": 2.385, "low": 2.379, "close": 2.379, "volume": 436.2, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 0.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 57.5, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 0.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 2.415, "high": 2.415, "low": 2.415, "close": 2.415, "volume": 4.6, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 2.416, "high": 2.42, "low": 2.416, "close": 2.42, "volume": 20.9, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 2.42, "high": 2.42, "low": 2.42, "close": 2.42, "volume": 0.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 2.432, "high": 2.437, "low": 2.432, "close": 2.437, "volume": 395.1, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 20.4, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 2.439, "high": 2.453, "low": 2.439, "close": 2.453, "volume": 19.1, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 2.44, "high": 2.44, "low": 2.44, "close": 2.44, "volume": 4.1, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 6.2, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 2.437, "high": 2.437, "low": 2.437, "close": 2.437, "volume": 0.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 2.454, "high": 2.454, "low": 2.454, "close": 2.454, "volume": 1.6, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 2.456, "high": 2.462, "low": 2.456, "close": 2.462, "volume": 24.4, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 2.466, "high": 2.472, "low": 2.466, "close": 2.472, "volume": 16.3, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 2.473, "high": 2.478, "low": 2.473, "close": 2.478, "volume": 50.4, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 289.9, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 2.453, "high": 2.453, "low": 2.453, "close": 2.453, "volume": 0.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 6.5, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 2.455, "high": 2.455, "low": 2.455, "close": 2.455, "volume": 0.0, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 123.2, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 2.451, "high": 2.451, "low": 2.451, "close": 2.451, "volume": 151.6, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 2.465, "high": 2.465, "low": 2.465, "close": 2.465, "volume": 10.1, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 2.491, "high": 2.504, "low": 2.489, "close": 2.504, "volume": 61.9, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 2.495, "high": 2.495, "low": 2.478, "close": 2.478, "volume": 47.2, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 2.478, "high": 2.478, "low": 2.478, "close": 2.478, "volume": 0.0, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 2.503, "high": 2.506, "low": 2.503, "close": 2.506, "volume": 5.3, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 2.503, "high": 2.521, "low": 2.503, "close": 2.514, "volume": 82.0, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 2.525, "high": 2.531, "low": 2.525, "close": 2.531, "volume": 15.5, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 2.531, "high": 2.531, "low": 2.531, "close": 2.531, "volume": 0.0, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 2.533, "high": 2.546, "low": 2.533, "close": 2.541, "volume": 41.9, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 2.546, "high": 2.567, "low": 2.525, "close": 2.561, "volume": 276.0, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 2.563, "high": 2.564, "low": 2.563, "close": 2.564, "volume": 86.2, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 2.55, "high": 2.55, "low": 2.55, "close": 2.55, "volume": 1.5, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 2.569, "high": 2.57, "low": 2.554, "close": 2.57, "volume": 8.0, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 5.6, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 2.554, "high": 2.554, "low": 2.554, "close": 2.554, "volume": 0.0, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 2.571, "high": 2.582, "low": 2.571, "close": 2.582, "volume": 59.6, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 2.585, "high": 2.588, "low": 2.578, "close": 2.578, "volume": 22.9, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 2.573, "high": 2.582, "low": 2.248, "close": 2.569, "volume": 4073.9, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 2.554, "high": 2.613, "low": 2.554, "close": 2.613, "volume": 214.8, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 2.614, "high": 2.632, "low": 2.614, "close": 2.632, "volume": 122.8, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 2.618, "high": 2.618, "low": 2.596, "close": 2.596, "volume": 465.3, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 2.596, "high": 2.596, "low": 2.596, "close": 2.596, "volume": 0.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 2.632, "high": 2.646, "low": 2.632, "close": 2.646, "volume": 80.7, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 2.646, "high": 2.674, "low": 2.622, "close": 2.674, "volume": 889.2, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 2.677, "high": 2.695, "low": 2.677, "close": 2.695, "volume": 456.6, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 2.698, "high": 2.703, "low": 2.698, "close": 2.703, "volume": 62.9, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 2.684, "high": 2.684, "low": 2.684, "close": 2.684, "volume": 137.0, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 2.703, "high": 2.744, "low": 2.694, "close": 2.744, "volume": 571.2, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 2.746, "high": 2.792, "low": 2.746, "close": 2.746, "volume": 3324.2, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 2.768, "high": 2.768, "low": 2.768, "close": 2.768, "volume": 12.7, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 2.737, "high": 2.737, "low": 2.709, "close": 2.709, "volume": 167.0, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 2.708, "high": 2.709, "low": 2.699, "close": 2.709, "volume": 146.1, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 2.695, "high": 2.695, "low": 2.653, "close": 2.666, "volume": 186.7, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 2.65, "high": 2.65, "low": 2.649, "close": 2.649, "volume": 15.6, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 2.645, "high": 2.645, "low": 2.637, "close": 2.638, "volume": 160.5, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 2.675, "high": 2.683, "low": 2.655, "close": 2.662, "volume": 576.3, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 2.637, "high": 2.637, "low": 2.637, "close": 2.637, "volume": 26.1, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 2.634, "high": 2.634, "low": 2.633, "close": 2.633, "volume": 22.9, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 2.649, "high": 2.659, "low": 2.627, "close": 2.65, "volume": 413.5, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 2.67, "high": 2.67, "low": 2.67, "close": 2.67, "volume": 7.9, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 2.674, "high": 2.694, "low": 2.674, "close": 2.694, "volume": 590.1, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 2.694, "high": 2.694, "low": 2.694, "close": 2.694, "volume": 0.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 2.694, "high": 2.694, "low": 2.694, "close": 2.694, "volume": 0.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 2.649, "high": 2.649, "low": 2.649, "close": 2.649, "volume": 7.9, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 2.649, "high": 2.649, "low": 2.649, "close": 2.649, "volume": 0.0, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 2.649, "high": 2.649, "low": 2.649, "close": 2.649, "volume": 0.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 2.677, "high": 2.683, "low": 2.677, "close": 2.681, "volume": 66.9, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 2.681, "high": 2.681, "low": 2.681, "close": 2.681, "volume": 0.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 2.681, "high": 2.681, "low": 2.681, "close": 2.681, "volume": 0.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 2.681, "high": 2.681, "low": 2.681, "close": 2.681, "volume": 0.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 2.686, "high": 2.698, "low": 2.686, "close": 2.689, "volume": 56.1, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 2.702, "high": 2.728, "low": 2.678, "close": 2.728, "volume": 731.2, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 0.0, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 0.0, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 2.695, "high": 2.714, "low": 2.461, "close": 2.714, "volume": 8447.3, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 2.711, "high": 2.711, "low": 2.695, "close": 2.695, "volume": 287.0, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 2.69, "high": 2.696, "low": 2.69, "close": 2.696, "volume": 482.4, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 2.667, "high": 2.667, "low": 2.666, "close": 2.666, "volume": 101.4, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 2.686, "high": 2.686, "low": 2.686, "close": 2.686, "volume": 81.1, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 2.697, "high": 2.697, "low": 2.697, "close": 2.697, "volume": 466.9, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 2.703, "high": 2.703, "low": 2.703, "close": 2.703, "volume": 7.8, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 2.714, "high": 2.722, "low": 2.714, "close": 2.722, "volume": 91.3, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 2.728, "high": 2.767, "low": 2.728, "close": 2.736, "volume": 283.1, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 2.74, "high": 2.762, "low": 2.736, "close": 2.758, "volume": 61.3, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 2.745, "high": 2.745, "low": 2.735, "close": 2.742, "volume": 41.0, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 43.9, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 2.739, "high": 2.739, "low": 2.739, "close": 2.739, "volume": 0.7, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 2.726, "high": 2.726, "low": 2.712, "close": 2.713, "volume": 69.7, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 2.713, "high": 2.713, "low": 2.713, "close": 2.713, "volume": 0.0, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 2.713, "high": 2.713, "low": 2.713, "close": 2.713, "volume": 0.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 2.713, "high": 2.713, "low": 2.713, "close": 2.713, "volume": 0.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 2.72, "high": 2.72, "low": 2.72, "close": 2.72, "volume": 21.0, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 2.72, "high": 2.72, "low": 2.72, "close": 2.72, "volume": 0.0, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 2.72, "high": 2.72, "low": 2.72, "close": 2.72, "volume": 0.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 2.703, "high": 2.703, "low": 2.678, "close": 2.678, "volume": 240.1, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 2.714, "high": 2.718, "low": 2.695, "close": 2.707, "volume": 839.9, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 2.707, "high": 2.707, "low": 2.707, "close": 2.707, "volume": 0.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 2.707, "high": 2.707, "low": 2.707, "close": 2.707, "volume": 0.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 2.688, "high": 2.688, "low": 2.687, "close": 2.687, "volume": 74.2, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 2.698, "high": 2.706, "low": 2.698, "close": 2.705, "volume": 132.9, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 2.705, "high": 2.705, "low": 2.705, "close": 2.705, "volume": 0.0, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 2.705, "high": 2.705, "low": 2.705, "close": 2.705, "volume": 0.0, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 2.714, "high": 2.722, "low": 2.714, "close": 2.722, "volume": 48.9, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 2.725, "high": 2.737, "low": 2.725, "close": 2.737, "volume": 30.8, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 2.741, "high": 2.753, "low": 2.701, "close": 2.743, "volume": 196.4, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 2.754, "high": 2.754, "low": 2.717, "close": 2.717, "volume": 859.2, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 2.746, "high": 2.77, "low": 2.738, "close": 2.738, "volume": 386.6, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 2.745, "high": 2.745, "low": 2.678, "close": 2.743, "volume": 484.2, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 2.753, "high": 2.753, "low": 2.753, "close": 2.753, "volume": 75.4, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 2.734, "high": 2.734, "low": 2.734, "close": 2.734, "volume": 3.7, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 2.739, "high": 2.748, "low": 2.731, "close": 2.747, "volume": 72.6, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 2.748, "high": 2.772, "low": 2.737, "close": 2.772, "volume": 134.6, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 2.772, "high": 2.779, "low": 2.772, "close": 2.779, "volume": 19.3, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 2.779, "high": 2.779, "low": 2.779, "close": 2.779, "volume": 0.0, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 2.737, "high": 2.739, "low": 2.723, "close": 2.723, "volume": 34.5, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 2.723, "high": 2.723, "low": 2.716, "close": 2.716, "volume": 59.8, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 2.712, "high": 2.713, "low": 2.708, "close": 2.708, "volume": 44.5, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 2.708, "high": 2.708, "low": 2.708, "close": 2.708, "volume": 0.0, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 2.7, "high": 2.715, "low": 2.694, "close": 2.715, "volume": 59.9, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 2.715, "high": 2.715, "low": 2.715, "close": 2.715, "volume": 0.0, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 2.737, "high": 2.744, "low": 2.714, "close": 2.714, "volume": 1029.5, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 2.726, "high": 2.726, "low": 2.726, "close": 2.726, "volume": 2.2, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 2.737, "high": 2.737, "low": 2.725, "close": 2.725, "volume": 28.6, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 2.744, "high": 2.765, "low": 2.744, "close": 2.761, "volume": 764.1, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 2.743, "high": 2.771, "low": 2.743, "close": 2.771, "volume": 58.9, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 2.779, "high": 2.8, "low": 2.773, "close": 2.773, "volume": 680.0, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 2.772, "high": 2.796, "low": 2.771, "close": 2.796, "volume": 274.1, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 2.783, "high": 2.783, "low": 2.772, "close": 2.772, "volume": 24.3, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 2.801, "high": 2.807, "low": 2.801, "close": 2.807, "volume": 72.4, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 2.807, "high": 2.807, "low": 2.807, "close": 2.807, "volume": 0.0, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 2.801, "high": 2.801, "low": 2.792, "close": 2.792, "volume": 722.0, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 2.805, "high": 2.805, "low": 2.805, "close": 2.805, "volume": 0.4, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 6.5, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 2.808, "high": 2.808, "low": 2.808, "close": 2.808, "volume": 0.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 2.799, "high": 2.838, "low": 2.799, "close": 2.838, "volume": 1154.8, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 2.836, "high": 2.838, "low": 2.836, "close": 2.838, "volume": 199.5, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 0.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 2.838, "high": 2.838, "low": 2.838, "close": 2.838, "volume": 0.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 2.84, "high": 2.863, "low": 2.84, "close": 2.863, "volume": 375.0, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 2.863, "high": 2.866, "low": 2.863, "close": 2.866, "volume": 43.4, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 2.873, "high": 2.878, "low": 2.873, "close": 2.878, "volume": 59.2, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 2.883, "high": 2.884, "low": 2.883, "close": 2.884, "volume": 225.8, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 2.862, "high": 2.874, "low": 2.8, "close": 2.8, "volume": 232.5, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 2.841, "high": 2.851, "low": 2.841, "close": 2.848, "volume": 657.4, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 2.821, "high": 2.821, "low": 2.821, "close": 2.821, "volume": 7.5, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 2.802, "high": 2.802, "low": 2.787, "close": 2.787, "volume": 73.7, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 2.796, "high": 2.812, "low": 2.77, "close": 2.812, "volume": 116.7, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 71.2, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 2.811, "high": 2.811, "low": 2.811, "close": 2.811, "volume": 0.0, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 2.809, "high": 2.817, "low": 2.809, "close": 2.816, "volume": 218.1, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 2.809, "high": 2.813, "low": 2.773, "close": 2.8, "volume": 384.8, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 2.779, "high": 2.779, "low": 2.766, "close": 2.766, "volume": 450.3, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 2.766, "high": 2.766, "low": 2.766, "close": 2.766, "volume": 0.0, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 2.78, "high": 2.78, "low": 2.758, "close": 2.758, "volume": 840.7, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 2.75, "high": 2.75, "low": 2.736, "close": 2.737, "volume": 144.1, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 10.0, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.1, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 2.78, "high": 2.78, "low": 2.78, "close": 2.78, "volume": 0.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 2.737, "high": 2.737, "low": 2.708, "close": 2.708, "volume": 217.7, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 2.723, "high": 2.723, "low": 2.695, "close": 2.695, "volume": 88.0, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 2.714, "high": 2.714, "low": 2.694, "close": 2.694, "volume": 19.3, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 2.686, "high": 2.686, "low": 2.678, "close": 2.678, "volume": 51.2, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 2.675, "high": 2.675, "low": 2.675, "close": 2.675, "volume": 4.5, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 2.7, "high": 2.7, "low": 2.7, "close": 2.7, "volume": 21.5, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 2.718, "high": 2.726, "low": 2.718, "close": 2.726, "volume": 41.5, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 2.719, "high": 2.72, "low": 2.719, "close": 2.72, "volume": 73.1, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 2.711, "high": 2.711, "low": 2.711, "close": 2.711, "volume": 400.3, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 2.711, "high": 2.711, "low": 2.711, "close": 2.711, "volume": 0.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 2.692, "high": 2.719, "low": 2.692, "close": 2.719, "volume": 23.7, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 2.72, "high": 2.736, "low": 2.72, "close": 2.736, "volume": 25.8, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 0.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 0.0, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 2.692, "high": 2.692, "low": 2.678, "close": 2.678, "volume": 76.9, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 2.716, "high": 2.722, "low": 2.716, "close": 2.722, "volume": 59.2, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 2.726, "high": 2.726, "low": 2.726, "close": 2.726, "volume": 6.9, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 2.737, "high": 2.753, "low": 2.733, "close": 2.733, "volume": 195.6, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 2.754, "high": 2.771, "low": 2.754, "close": 2.771, "volume": 82.2, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 2.771, "high": 2.771, "low": 2.708, "close": 2.708, "volume": 76.0, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 2.703, "high": 2.703, "low": 2.674, "close": 2.674, "volume": 150.2, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 2.667, "high": 2.667, "low": 2.602, "close": 2.602, "volume": 292.2, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 2.602, "high": 2.616, "low": 2.602, "close": 2.614, "volume": 20.4, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 2.614, "high": 2.614, "low": 2.614, "close": 2.614, "volume": 0.0, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 2.606, "high": 2.606, "low": 2.606, "close": 2.606, "volume": 57.7, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 2.631, "high": 2.631, "low": 2.631, "close": 2.631, "volume": 68.1, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 2.6, "high": 2.6, "low": 2.585, "close": 2.585, "volume": 73.6, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 2.584, "high": 2.584, "low": 2.584, "close": 2.584, "volume": 8.1, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 2.59, "high": 2.62, "low": 2.59, "close": 2.62, "volume": 459.0, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 2.62, "high": 2.62, "low": 2.62, "close": 2.62, "volume": 0.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 2.62, "high": 2.62, "low": 2.62, "close": 2.62, "volume": 0.4, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 2.63, "high": 2.63, "low": 2.63, "close": 2.63, "volume": 7.6, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 2.63, "high": 2.63, "low": 2.63, "close": 2.63, "volume": 0.0, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 2.63, "high": 2.63, "low": 2.63, "close": 2.63, "volume": 0.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 2.622, "high": 2.622, "low": 2.622, "close": 2.622, "volume": 144.8, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 76.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 0.0, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 0.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 2.627, "high": 2.627, "low": 2.627, "close": 2.627, "volume": 0.0, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 2.595, "high": 2.595, "low": 2.584, "close": 2.584, "volume": 11.5, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 2.62, "high": 2.62, "low": 2.62, "close": 2.62, "volume": 8.1, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 2.633, "high": 2.642, "low": 2.633, "close": 2.642, "volume": 25.6, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 2.642, "high": 2.671, "low": 2.642, "close": 2.671, "volume": 97.3, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 2.673, "high": 2.696, "low": 2.664, "close": 2.664, "volume": 125.4, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 11.8, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 2.662, "high": 2.662, "low": 2.662, "close": 2.662, "volume": 0.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 2.698, "high": 2.723, "low": 2.698, "close": 2.723, "volume": 138.6, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 2.683, "high": 2.683, "low": 2.673, "close": 2.673, "volume": 58.7, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 2.678, "high": 2.715, "low": 2.678, "close": 2.715, "volume": 173.7, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 2.715, "high": 2.715, "low": 2.684, "close": 2.697, "volume": 278.1, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 2.716, "high": 2.734, "low": 2.716, "close": 2.728, "volume": 219.2, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 0.0, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 2.728, "high": 2.728, "low": 2.728, "close": 2.728, "volume": 0.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 2.709, "high": 2.709, "low": 2.709, "close": 2.709, "volume": 2.9, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 2.708, "high": 2.708, "low": 2.708, "close": 2.708, "volume": 75.1, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 2.728, "high": 2.728, "low": 2.725, "close": 2.725, "volume": 6.2, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 2.725, "high": 2.725, "low": 2.725, "close": 2.725, "volume": 0.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 2.725, "high": 2.725, "low": 2.725, "close": 2.725, "volume": 0.0, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 2.697, "high": 2.697, "low": 2.685, "close": 2.685, "volume": 256.2, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 2.724, "high": 2.724, "low": 2.724, "close": 2.724, "volume": 23.9, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 2.723, "high": 2.723, "low": 2.723, "close": 2.723, "volume": 5.5, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 2.714, "high": 2.714, "low": 2.714, "close": 2.714, "volume": 9.2, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 2.714, "high": 2.714, "low": 2.714, "close": 2.714, "volume": 0.0, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 2.724, "high": 2.724, "low": 2.724, "close": 2.724, "volume": 12.4, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 2.724, "high": 2.746, "low": 2.724, "close": 2.746, "volume": 74.7, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 2.746, "high": 2.762, "low": 2.738, "close": 2.762, "volume": 148.7, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 2.762, "high": 2.762, "low": 2.762, "close": 2.762, "volume": 0.0, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 2.716, "high": 2.716, "low": 2.711, "close": 2.711, "volume": 57.4, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 2.711, "high": 2.711, "low": 2.711, "close": 2.711, "volume": 0.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 2.702, "high": 2.702, "low": 2.699, "close": 2.702, "volume": 56.2, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 2.702, "high": 2.702, "low": 2.702, "close": 2.702, "volume": 0.0, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 2.695, "high": 2.695, "low": 2.683, "close": 2.683, "volume": 37.5, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 2.684, "high": 2.722, "low": 2.665, "close": 2.674, "volume": 604.5, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 2.666, "high": 2.666, "low": 2.653, "close": 2.653, "volume": 62.6, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 2.695, "high": 2.726, "low": 2.69, "close": 2.69, "volume": 139.7, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 2.724, "high": 2.737, "low": 2.683, "close": 2.683, "volume": 90.7, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 2.683, "high": 2.771, "low": 2.683, "close": 2.771, "volume": 391.4, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 2.772, "high": 2.804, "low": 2.75, "close": 2.75, "volume": 530.8, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 2.746, "high": 2.778, "low": 2.733, "close": 2.777, "volume": 95.7, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 2.78, "high": 2.822, "low": 2.77, "close": 2.77, "volume": 773.7, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 2.822, "high": 2.837, "low": 2.813, "close": 2.813, "volume": 76.1, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 2.827, "high": 2.838, "low": 2.811, "close": 2.811, "volume": 49.9, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 2.807, "high": 2.854, "low": 2.807, "close": 2.85, "volume": 352.4, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 2.843, "high": 2.855, "low": 2.843, "close": 2.85, "volume": 134.1, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 2.86, "high": 2.888, "low": 2.846, "close": 2.848, "volume": 574.9, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 2.89, "high": 2.924, "low": 2.889, "close": 2.924, "volume": 879.3, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 2.924, "high": 2.924, "low": 2.88, "close": 2.894, "volume": 575.3, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 7.3, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 2.922, "high": 2.922, "low": 2.905, "close": 2.92, "volume": 46.8, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 2.886, "high": 2.936, "low": 2.886, "close": 2.936, "volume": 93.1, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 2.936, "high": 2.94, "low": 2.936, "close": 2.94, "volume": 27.3, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 2.897, "high": 2.897, "low": 2.897, "close": 2.897, "volume": 15.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 2.893, "high": 2.893, "low": 2.893, "close": 2.893, "volume": 19.6, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 2.919, "high": 2.922, "low": 2.919, "close": 2.922, "volume": 293.3, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 2.933, "high": 2.943, "low": 2.929, "close": 2.943, "volume": 57.6, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 2.951, "high": 2.978, "low": 2.948, "close": 2.978, "volume": 493.8, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 2.959, "high": 2.997, "low": 2.959, "close": 2.997, "volume": 146.7, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 2.973, "high": 3.0, "low": 2.968, "close": 2.988, "volume": 4669.9, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 2.988, "high": 3.114, "low": 2.988, "close": 3.077, "volume": 22447.3, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 3.112, "high": 3.21, "low": 3.112, "close": 3.179, "volume": 2302.6, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 3.207, "high": 3.223, "low": 3.129, "close": 3.198, "volume": 682.6, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 3.208, "high": 3.264, "low": 3.195, "close": 3.215, "volume": 1579.3, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 3.215, "high": 3.215, "low": 3.183, "close": 3.183, "volume": 26.4, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 3.175, "high": 3.217, "low": 3.163, "close": 3.163, "volume": 507.5, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 3.151, "high": 3.215, "low": 3.14, "close": 3.17, "volume": 698.9, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 3.196, "high": 3.271, "low": 3.165, "close": 3.258, "volume": 773.1, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 3.22, "high": 3.233, "low": 3.195, "close": 3.216, "volume": 150.7, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 3.231, "high": 3.248, "low": 3.201, "close": 3.23, "volume": 1100.1, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 3.236, "high": 3.253, "low": 3.194, "close": 3.194, "volume": 1099.2, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 3.184, "high": 3.223, "low": 3.145, "close": 3.223, "volume": 547.6, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 3.225, "high": 3.243, "low": 3.2, "close": 3.2, "volume": 370.2, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 3.232, "high": 3.232, "low": 3.232, "close": 3.232, "volume": 50.0, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 3.208, "high": 3.244, "low": 3.199, "close": 3.235, "volume": 110.8, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 3.245, "high": 3.28, "low": 3.245, "close": 3.278, "volume": 1554.2, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 3.28, "high": 3.334, "low": 3.229, "close": 3.229, "volume": 877.1, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 3.251, "high": 3.263, "low": 3.231, "close": 3.231, "volume": 633.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 3.223, "high": 3.223, "low": 3.147, "close": 3.185, "volume": 326.2, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 3.2, "high": 3.208, "low": 3.19, "close": 3.19, "volume": 16.1, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 3.185, "high": 3.185, "low": 3.144, "close": 3.144, "volume": 123.3, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 3.143, "high": 3.178, "low": 2.99, "close": 3.152, "volume": 5262.9, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 3.13, "high": 3.154, "low": 3.126, "close": 3.154, "volume": 4639.2, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 3.167, "high": 3.171, "low": 3.104, "close": 3.104, "volume": 1068.2, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 3.145, "high": 3.148, "low": 3.103, "close": 3.103, "volume": 110.3, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 3.097, "high": 3.134, "low": 3.093, "close": 3.108, "volume": 128.4, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 3.113, "high": 3.113, "low": 3.113, "close": 3.113, "volume": 2.4, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 3.134, "high": 3.158, "low": 3.134, "close": 3.143, "volume": 153.8, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 3.167, "high": 3.169, "low": 3.167, "close": 3.169, "volume": 18.2, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 3.171, "high": 3.171, "low": 3.159, "close": 3.159, "volume": 4.8, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 3.135, "high": 3.135, "low": 3.116, "close": 3.116, "volume": 36.2, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 3.115, "high": 3.139, "low": 3.114, "close": 3.139, "volume": 215.4, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 3.103, "high": 3.12, "low": 3.057, "close": 3.12, "volume": 3559.5, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 22.5, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 3.099, "high": 3.099, "low": 3.099, "close": 3.099, "volume": 0.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 3.126, "high": 3.127, "low": 3.126, "close": 3.127, "volume": 15.2, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 3.127, "high": 3.127, "low": 3.127, "close": 3.127, "volume": 0.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 19.1, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 3.12, "high": 3.12, "low": 3.12, "close": 3.12, "volume": 0.0, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 3.11, "high": 3.11, "low": 3.11, "close": 3.11, "volume": 17.8, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 3.085, "high": 3.085, "low": 3.083, "close": 3.083, "volume": 26.2, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 3.072, "high": 3.074, "low": 3.064, "close": 3.064, "volume": 43.4, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 3.084, "high": 3.084, "low": 3.082, "close": 3.082, "volume": 12.2, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 3.082, "high": 3.082, "low": 3.082, "close": 3.082, "volume": 0.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 3.117, "high": 3.18, "low": 3.117, "close": 3.18, "volume": 211.5, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 3.164, "high": 3.272, "low": 3.163, "close": 3.167, "volume": 800.4, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 3.167, "high": 3.167, "low": 3.167, "close": 3.167, "volume": 0.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 3.197, "high": 3.197, "low": 3.178, "close": 3.191, "volume": 95.2, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 3.175, "high": 3.175, "low": 3.147, "close": 3.147, "volume": 33.3, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 3.179, "high": 3.187, "low": 3.179, "close": 3.179, "volume": 119.0, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 3.179, "high": 3.179, "low": 3.179, "close": 3.179, "volume": 0.0, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 3.179, "high": 3.179, "low": 3.179, "close": 3.179, "volume": 2819.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 3.155, "high": 3.17, "low": 3.154, "close": 3.17, "volume": 32.7, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 3.151, "high": 3.151, "low": 3.145, "close": 3.145, "volume": 9.4, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 3.158, "high": 3.158, "low": 3.139, "close": 3.139, "volume": 26.3, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 3.148, "high": 3.148, "low": 3.111, "close": 3.111, "volume": 201.5, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 3.127, "high": 3.127, "low": 3.111, "close": 3.111, "volume": 82.0, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 3.134, "high": 3.134, "low": 3.11, "close": 3.11, "volume": 128.2, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 1.6, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 3.118, "high": 3.118, "low": 3.107, "close": 3.107, "volume": 32.3, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 3.104, "high": 3.104, "low": 3.094, "close": 3.094, "volume": 70.9, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 3.093, "high": 3.093, "low": 3.093, "close": 3.093, "volume": 27.2, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 21.1, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 3.102, "high": 3.102, "low": 3.102, "close": 3.102, "volume": 0.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 3.108, "high": 3.109, "low": 3.086, "close": 3.086, "volume": 336.3, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 3.086, "high": 3.086, "low": 3.079, "close": 3.079, "volume": 47.7, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 3.074, "high": 3.074, "low": 3.072, "close": 3.072, "volume": 50.9, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 3.12, "high": 3.145, "low": 3.12, "close": 3.145, "volume": 143.1, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 3.143, "high": 3.15, "low": 3.143, "close": 3.15, "volume": 42.6, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 3.165, "high": 3.165, "low": 3.118, "close": 3.118, "volume": 783.6, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 3.148, "high": 3.15, "low": 3.144, "close": 3.144, "volume": 40.4, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 63.9, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 3.126, "high": 3.126, "low": 3.126, "close": 3.126, "volume": 0.0, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 3.103, "high": 3.103, "low": 3.016, "close": 3.053, "volume": 508.8, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 3.053, "high": 3.071, "low": 3.032, "close": 3.071, "volume": 114.9, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 3.046, "high": 3.046, "low": 2.96, "close": 2.969, "volume": 331.0, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 2.968, "high": 2.998, "low": 2.968, "close": 2.998, "volume": 23.8, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 2.998, "high": 2.998, "low": 2.998, "close": 2.998, "volume": 0.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 2.971, "high": 2.971, "low": 2.9, "close": 2.9, "volume": 482.1, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 2.896, "high": 2.896, "low": 2.766, "close": 2.873, "volume": 2696.0, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 2.876, "high": 2.876, "low": 2.856, "close": 2.856, "volume": 51.0, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 2.828, "high": 2.828, "low": 2.82, "close": 2.825, "volume": 48.6, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 2.841, "high": 2.841, "low": 2.83, "close": 2.83, "volume": 9.1, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 2.84, "high": 2.899, "low": 2.84, "close": 2.899, "volume": 97.3, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 2.903, "high": 2.903, "low": 2.88, "close": 2.88, "volume": 306.8, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 2.903, "high": 2.917, "low": 2.903, "close": 2.904, "volume": 172.3, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 2.876, "high": 2.928, "low": 2.876, "close": 2.928, "volume": 89.6, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 2.933, "high": 2.936, "low": 2.892, "close": 2.892, "volume": 60.4, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 2.933, "high": 2.933, "low": 2.888, "close": 2.888, "volume": 58.8, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 2.915, "high": 2.915, "low": 2.866, "close": 2.867, "volume": 353.8, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 2.864, "high": 2.864, "low": 2.864, "close": 2.864, "volume": 29.4, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 2.877, "high": 2.877, "low": 2.861, "close": 2.861, "volume": 141.6, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 2.856, "high": 2.88, "low": 2.852, "close": 2.88, "volume": 162.4, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 2.882, "high": 2.911, "low": 2.882, "close": 2.911, "volume": 107.1, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 2.914, "high": 2.971, "low": 2.914, "close": 2.971, "volume": 317.3, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 2.954, "high": 2.954, "low": 2.954, "close": 2.954, "volume": 17.0, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 2.979, "high": 3.048, "low": 2.96, "close": 2.96, "volume": 632.2, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 2.975, "high": 3.034, "low": 2.956, "close": 2.968, "volume": 208.2, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 2.963, "high": 2.963, "low": 2.903, "close": 2.903, "volume": 244.2, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 2.896, "high": 2.896, "low": 2.874, "close": 2.874, "volume": 115.4, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 2.866, "high": 2.971, "low": 2.864, "close": 2.971, "volume": 670.6, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 2.965, "high": 2.977, "low": 2.896, "close": 2.896, "volume": 209.4, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 2.892, "high": 2.936, "low": 2.888, "close": 2.936, "volume": 107.8, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 2.951, "high": 3.091, "low": 2.951, "close": 3.091, "volume": 570.1, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 3.084, "high": 3.118, "low": 3.072, "close": 3.072, "volume": 123.5, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 3.078, "high": 3.126, "low": 3.078, "close": 3.126, "volume": 427.1, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 3.092, "high": 3.092, "low": 3.041, "close": 3.041, "volume": 253.3, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 3.032, "high": 3.044, "low": 3.007, "close": 3.007, "volume": 200.9, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 8.9, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 3.022, "high": 3.022, "low": 3.022, "close": 3.022, "volume": 0.0, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 3.022, "high": 3.022, "low": 3.001, "close": 3.001, "volume": 109.5, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 3.048, "high": 3.064, "low": 3.034, "close": 3.034, "volume": 71.6, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 3.015, "high": 3.015, "low": 3.015, "close": 3.015, "volume": 27.9, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 3.006, "high": 3.006, "low": 3.001, "close": 3.001, "volume": 36.0, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 3.048, "high": 3.048, "low": 3.006, "close": 3.006, "volume": 28.4, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 3.001, "high": 3.001, "low": 2.966, "close": 2.971, "volume": 120.5, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 2.963, "high": 2.963, "low": 2.935, "close": 2.935, "volume": 148.7, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 2.935, "high": 2.935, "low": 2.935, "close": 2.935, "volume": 0.0, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 2.967, "high": 2.991, "low": 2.967, "close": 2.991, "volume": 1488.6, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 2.973, "high": 2.973, "low": 2.949, "close": 2.949, "volume": 31.5, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 2.944, "high": 2.944, "low": 2.921, "close": 2.921, "volume": 62.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 2.971, "high": 2.984, "low": 2.965, "close": 2.984, "volume": 35.9, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 2.949, "high": 2.986, "low": 2.939, "close": 2.986, "volume": 386.2, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 2.986, "high": 2.986, "low": 2.986, "close": 2.986, "volume": 0.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 2.938, "high": 2.957, "low": 2.91, "close": 2.91, "volume": 159.9, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 2.904, "high": 2.943, "low": 2.873, "close": 2.943, "volume": 258.4, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 2.948, "high": 3.01, "low": 2.948, "close": 3.01, "volume": 252.4, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 3.01, "high": 3.011, "low": 3.01, "close": 3.011, "volume": 33.9, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 3.011, "high": 3.011, "low": 3.011, "close": 3.011, "volume": 0.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 3.024, "high": 3.034, "low": 3.008, "close": 3.034, "volume": 65.8, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 3.038, "high": 3.049, "low": 3.038, "close": 3.049, "volume": 56.9, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 3.049, "high": 3.049, "low": 3.049, "close": 3.049, "volume": 0.0, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 3.052, "high": 3.071, "low": 3.052, "close": 3.053, "volume": 123.6, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.0, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 3.08, "high": 3.095, "low": 3.08, "close": 3.095, "volume": 83.9, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 3.095, "high": 3.107, "low": 3.095, "close": 3.107, "volume": 51.9, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 3.111, "high": 3.115, "low": 3.111, "close": 3.115, "volume": 21.0, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 3.089, "high": 3.089, "low": 3.085, "close": 3.085, "volume": 39.6, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 3.063, "high": 3.063, "low": 3.054, "close": 3.054, "volume": 26.2, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 3.056, "high": 3.056, "low": 3.048, "close": 3.048, "volume": 48.9, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 6.5, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 3.044, "high": 3.056, "low": 3.041, "close": 3.041, "volume": 538.1, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 3.032, "high": 3.032, "low": 3.024, "close": 3.024, "volume": 43.6, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 3.039, "high": 3.039, "low": 2.986, "close": 2.986, "volume": 177.3, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 2.981, "high": 3.021, "low": 2.973, "close": 3.021, "volume": 109.5, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 3.008, "high": 3.014, "low": 3.008, "close": 3.014, "volume": 17.4, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 2.968, "high": 2.968, "low": 2.915, "close": 2.915, "volume": 596.4, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 2.913, "high": 2.916, "low": 2.874, "close": 2.874, "volume": 221.5, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 2.874, "high": 2.874, "low": 2.874, "close": 2.874, "volume": 0.0, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 2.866, "high": 2.866, "low": 2.852, "close": 2.852, "volume": 86.3, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 2.852, "high": 2.852, "low": 2.852, "close": 2.852, "volume": 0.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 2.86, "high": 2.861, "low": 2.86, "close": 2.861, "volume": 8.8, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 2.871, "high": 2.896, "low": 2.871, "close": 2.896, "volume": 23.4, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 2.896, "high": 2.896, "low": 2.896, "close": 2.896, "volume": 0.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 2.856, "high": 2.856, "low": 2.834, "close": 2.834, "volume": 101.3, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 2.835, "high": 2.866, "low": 2.8, "close": 2.866, "volume": 174.6, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 2.873, "high": 2.909, "low": 2.856, "close": 2.856, "volume": 130.1, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 2.896, "high": 2.914, "low": 2.896, "close": 2.914, "volume": 88.9, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 2.874, "high": 2.884, "low": 2.805, "close": 2.86, "volume": 10642.0, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 2.825, "high": 2.825, "low": 2.82, "close": 2.82, "volume": 197.3, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 2.805, "high": 2.824, "low": 2.777, "close": 2.777, "volume": 4770.9, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 2.78, "high": 2.844, "low": 2.78, "close": 2.844, "volume": 433.9, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 2.855, "high": 2.866, "low": 2.82, "close": 2.82, "volume": 65.9, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 2.804, "high": 2.833, "low": 2.767, "close": 2.773, "volume": 99.5, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 2.776, "high": 2.776, "low": 2.754, "close": 2.754, "volume": 262.1, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 2.754, "high": 2.754, "low": 2.754, "close": 2.754, "volume": 0.0, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 2.767, "high": 2.767, "low": 2.703, "close": 2.703, "volume": 234.9, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 2.731, "high": 2.731, "low": 2.712, "close": 2.712, "volume": 798.4, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 2.732, "high": 2.751, "low": 2.731, "close": 2.744, "volume": 93.9, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 2.752, "high": 2.754, "low": 2.752, "close": 2.754, "volume": 12.0, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 2.753, "high": 2.758, "low": 2.753, "close": 2.758, "volume": 177.4, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 2.758, "high": 2.758, "low": 2.711, "close": 2.711, "volume": 128.0, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 2.7, "high": 2.7, "low": 2.692, "close": 2.692, "volume": 90.6, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 2.685, "high": 2.686, "low": 2.646, "close": 2.686, "volume": 539.5, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 2.689, "high": 2.695, "low": 2.689, "close": 2.695, "volume": 11.7, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 2.703, "high": 2.712, "low": 2.703, "close": 2.712, "volume": 18.9, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 2.714, "high": 2.714, "low": 2.69, "close": 2.69, "volume": 29.7, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 2.666, "high": 2.673, "low": 2.655, "close": 2.673, "volume": 25.1, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 2.673, "high": 2.673, "low": 2.673, "close": 2.673, "volume": 0.0, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 2.654, "high": 2.703, "low": 2.633, "close": 2.703, "volume": 173.0, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 2.71, "high": 2.716, "low": 2.71, "close": 2.716, "volume": 120.6, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 2.689, "high": 2.689, "low": 2.674, "close": 2.674, "volume": 14.3, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 2.716, "high": 2.728, "low": 2.716, "close": 2.728, "volume": 26.9, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 2.736, "high": 2.758, "low": 2.736, "close": 2.758, "volume": 194.9, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 2.752, "high": 2.79, "low": 2.752, "close": 2.79, "volume": 504.6, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 2.79, "high": 2.79, "low": 2.79, "close": 2.79, "volume": 0.8, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 2.766, "high": 2.766, "low": 2.724, "close": 2.724, "volume": 64.4, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 2.724, "high": 2.724, "low": 2.724, "close": 2.724, "volume": 0.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 2.746, "high": 2.746, "low": 2.746, "close": 2.746, "volume": 1.4, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 2.771, "high": 2.787, "low": 2.765, "close": 2.787, "volume": 247.1, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 71.6, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 0.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 2.784, "high": 2.784, "low": 2.784, "close": 2.784, "volume": 0.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 7.2, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 0.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 2.75, "high": 2.75, "low": 2.75, "close": 2.75, "volume": 0.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 2.737, "high": 2.737, "low": 2.733, "close": 2.733, "volume": 34.5, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 2.724, "high": 2.724, "low": 2.724, "close": 2.724, "volume": 14.6, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 2.717, "high": 2.717, "low": 2.716, "close": 2.716, "volume": 31.1, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 2.708, "high": 2.709, "low": 2.695, "close": 2.695, "volume": 448.7, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 2.694, "high": 2.694, "low": 2.687, "close": 2.691, "volume": 75.3, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 2.691, "high": 2.691, "low": 2.691, "close": 2.691, "volume": 0.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 2.691, "high": 2.691, "low": 2.691, "close": 2.691, "volume": 0.0, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 2.691, "high": 2.691, "low": 2.691, "close": 2.691, "volume": 0.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 2.691, "high": 2.691, "low": 2.691, "close": 2.691, "volume": 0.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 2.71, "high": 2.736, "low": 2.71, "close": 2.736, "volume": 261.6, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 0.0, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 2.736, "high": 2.736, "low": 2.736, "close": 2.736, "volume": 0.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 2.717, "high": 2.717, "low": 2.691, "close": 2.691, "volume": 29.3, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 2.699, "high": 2.699, "low": 2.699, "close": 2.699, "volume": 40.3, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 2.735, "high": 2.735, "low": 2.723, "close": 2.729, "volume": 54.3, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 2.718, "high": 2.718, "low": 2.689, "close": 2.689, "volume": 2.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 2.699, "high": 2.734, "low": 2.699, "close": 2.729, "volume": 27.3, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 2.737, "high": 2.754, "low": 2.737, "close": 2.754, "volume": 30.2, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 2.754, "high": 2.754, "low": 2.754, "close": 2.754, "volume": 0.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 2.754, "high": 2.754, "low": 2.754, "close": 2.754, "volume": 0.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 2.699, "high": 2.699, "low": 2.679, "close": 2.679, "volume": 258.3, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 2.679, "high": 2.679, "low": 2.679, "close": 2.679, "volume": 0.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 2.68, "high": 2.68, "low": 2.68, "close": 2.68, "volume": 11.9, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 2.68, "high": 2.68, "low": 2.68, "close": 2.68, "volume": 0.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 2.68, "high": 2.68, "low": 2.68, "close": 2.68, "volume": 0.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 2.68, "high": 2.68, "low": 2.666, "close": 2.666, "volume": 55.0, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 2.666, "high": 2.666, "low": 2.666, "close": 2.666, "volume": 0.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 2.666, "high": 2.666, "low": 2.666, "close": 2.666, "volume": 0.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 2.667, "high": 2.667, "low": 2.667, "close": 2.667, "volume": 9.1, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 2.666, "high": 2.666, "low": 2.666, "close": 2.666, "volume": 15.0, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 1.8, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 2.658, "high": 2.66, "low": 2.653, "close": 2.66, "volume": 34.4, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 2.677, "high": 2.695, "low": 2.677, "close": 2.695, "volume": 29.2, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 2.702, "high": 2.703, "low": 2.702, "close": 2.703, "volume": 12.2, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 2.703, "high": 2.703, "low": 2.703, "close": 2.703, "volume": 0.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 2.711, "high": 2.712, "low": 2.672, "close": 2.712, "volume": 486.9, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 2.712, "high": 2.716, "low": 2.712, "close": 2.716, "volume": 20.6, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 2.721, "high": 2.723, "low": 2.721, "close": 2.721, "volume": 185.5, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 2.727, "high": 2.727, "low": 2.727, "close": 2.727, "volume": 1.7, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 2.711, "high": 2.737, "low": 2.711, "close": 2.737, "volume": 51.7, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 2.736, "high": 2.744, "low": 2.736, "close": 2.744, "volume": 21.6, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 2.75, "high": 2.806, "low": 2.75, "close": 2.806, "volume": 685.0, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 2.809, "high": 2.81, "low": 2.788, "close": 2.81, "volume": 44.8, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 2.808, "high": 2.812, "low": 2.808, "close": 2.812, "volume": 30.3, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 2.804, "high": 2.82, "low": 2.788, "close": 2.812, "volume": 1205.7, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 2.817, "high": 2.829, "low": 2.817, "close": 2.829, "volume": 79.2, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 64.1, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 2.804, "high": 2.804, "low": 2.804, "close": 2.804, "volume": 21.2, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 2.785, "high": 2.785, "low": 2.766, "close": 2.766, "volume": 58.9, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 2.759, "high": 2.774, "low": 2.749, "close": 2.749, "volume": 43.4, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 2.749, "high": 2.749, "low": 2.749, "close": 2.749, "volume": 0.0, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 2.789, "high": 2.789, "low": 2.789, "close": 2.789, "volume": 10.4, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 6.6, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 2.776, "high": 2.776, "low": 2.75, "close": 2.75, "volume": 117.2, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 2.738, "high": 2.738, "low": 2.732, "close": 2.732, "volume": 77.6, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 2.732, "high": 2.732, "low": 2.717, "close": 2.717, "volume": 59.4, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 2.716, "high": 2.765, "low": 2.694, "close": 2.765, "volume": 112.2, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 2.77, "high": 2.822, "low": 2.77, "close": 2.822, "volume": 125.9, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 0.0, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 2.779, "high": 2.779, "low": 2.75, "close": 2.75, "volume": 89.8, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 2.75, "high": 2.75, "low": 2.749, "close": 2.749, "volume": 6.1, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 2.779, "high": 2.779, "low": 2.753, "close": 2.753, "volume": 4.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 2.769, "high": 2.769, "low": 2.769, "close": 2.769, "volume": 105.3, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 2.789, "high": 2.812, "low": 2.789, "close": 2.812, "volume": 36.8, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 2.821, "high": 2.821, "low": 2.796, "close": 2.796, "volume": 10.2, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 2.796, "high": 2.796, "low": 2.796, "close": 2.796, "volume": 0.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 2.796, "high": 2.796, "low": 2.758, "close": 2.77, "volume": 60.6, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 2.75, "high": 2.75, "low": 2.724, "close": 2.724, "volume": 91.7, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 2.735, "high": 2.742, "low": 2.735, "close": 2.742, "volume": 29.0, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 2.742, "high": 2.742, "low": 2.742, "close": 2.742, "volume": 0.0, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 2.717, "high": 2.717, "low": 2.716, "close": 2.716, "volume": 31.1, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 2.715, "high": 2.715, "low": 2.71, "close": 2.71, "volume": 160.5, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 2.708, "high": 2.708, "low": 2.692, "close": 2.692, "volume": 39.5, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 2.683, "high": 2.683, "low": 2.667, "close": 2.681, "volume": 62.9, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 2.673, "high": 2.673, "low": 2.666, "close": 2.666, "volume": 31.0, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 2.695, "high": 2.695, "low": 2.642, "close": 2.642, "volume": 111.8, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 2.634, "high": 2.634, "low": 2.633, "close": 2.633, "volume": 31.7, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 2.633, "high": 2.633, "low": 2.633, "close": 2.633, "volume": 0.0, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 2.658, "high": 2.658, "low": 2.658, "close": 2.658, "volume": 3.4, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 2.633, "high": 2.633, "low": 2.613, "close": 2.613, "volume": 88.3, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 2.608, "high": 2.608, "low": 2.582, "close": 2.591, "volume": 574.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 2.607, "high": 2.607, "low": 2.573, "close": 2.573, "volume": 584.9, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 2.573, "high": 2.573, "low": 2.57, "close": 2.57, "volume": 1017.1, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 2.57, "high": 2.57, "low": 2.57, "close": 2.57, "volume": 0.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 2.568, "high": 2.593, "low": 2.563, "close": 2.593, "volume": 26.1, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 2.592, "high": 2.628, "low": 2.592, "close": 2.626, "volume": 320.9, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 2.628, "high": 2.646, "low": 2.628, "close": 2.646, "volume": 154.7, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 2.649, "high": 2.649, "low": 2.639, "close": 2.639, "volume": 25.5, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 2.639, "high": 2.639, "low": 2.639, "close": 2.639, "volume": 0.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 2.639, "high": 2.639, "low": 2.639, "close": 2.639, "volume": 0.0, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 2.639, "high": 2.639, "low": 2.639, "close": 2.639, "volume": 12.8, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 2.649, "high": 2.676, "low": 2.637, "close": 2.663, "volume": 383.7, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 2.654, "high": 2.654, "low": 2.654, "close": 2.654, "volume": 149.6, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 2.633, "high": 2.633, "low": 2.617, "close": 2.617, "volume": 34.3, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 2.67, "high": 2.672, "low": 2.67, "close": 2.671, "volume": 29.7, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 2.671, "high": 2.671, "low": 2.671, "close": 2.671, "volume": 0.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 2.674, "high": 2.771, "low": 2.674, "close": 2.756, "volume": 296.8, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 2.779, "high": 2.822, "low": 2.763, "close": 2.822, "volume": 147.7, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 2.812, "high": 2.812, "low": 2.779, "close": 2.779, "volume": 27.6, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 20.3, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 2.8, "high": 2.8, "low": 2.8, "close": 2.8, "volume": 0.0, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 2.822, "high": 2.841, "low": 2.822, "close": 2.841, "volume": 59.2, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 2.843, "high": 2.852, "low": 2.831, "close": 2.843, "volume": 167.9, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 2.855, "high": 2.864, "low": 2.855, "close": 2.864, "volume": 23.6, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 2.859, "high": 2.866, "low": 2.859, "close": 2.866, "volume": 45.6, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 0.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 2.822, "high": 2.822, "low": 2.822, "close": 2.822, "volume": 9.8, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 2.831, "high": 2.84, "low": 2.82, "close": 2.82, "volume": 314.5, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 2.818, "high": 2.82, "low": 2.818, "close": 2.82, "volume": 307.9, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 2.827, "high": 2.847, "low": 2.827, "close": 2.847, "volume": 19.9, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 2.86, "high": 2.866, "low": 2.86, "close": 2.866, "volume": 20.1, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 2.835, "high": 2.888, "low": 2.834, "close": 2.888, "volume": 235.0, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 2.895, "high": 2.904, "low": 2.861, "close": 2.904, "volume": 83.6, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 2.862, "high": 2.862, "low": 2.859, "close": 2.859, "volume": 17.6, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 2.906, "high": 2.913, "low": 2.897, "close": 2.913, "volume": 1259.5, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 2.913, "high": 2.917, "low": 2.913, "close": 2.917, "volume": 78.8, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 2.917, "high": 2.917, "low": 2.917, "close": 2.917, "volume": 0.0, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 2.902, "high": 2.902, "low": 2.902, "close": 2.902, "volume": 46.8, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 2.4, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 2.908, "high": 2.908, "low": 2.908, "close": 2.908, "volume": 0.0, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 2.874, "high": 2.909, "low": 2.874, "close": 2.909, "volume": 19.3, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 2.866, "high": 2.866, "low": 2.838, "close": 2.838, "volume": 156.1, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 2.841, "high": 2.878, "low": 2.827, "close": 2.878, "volume": 36.2, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 2.853, "high": 2.899, "low": 2.853, "close": 2.883, "volume": 271.5, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 2.899, "high": 2.932, "low": 2.899, "close": 2.906, "volume": 109.7, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 2.933, "high": 2.95, "low": 2.906, "close": 2.95, "volume": 321.7, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 2.951, "high": 2.952, "low": 2.951, "close": 2.952, "volume": 144.8, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 2.952, "high": 2.96, "low": 2.952, "close": 2.96, "volume": 3437.2, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 2.962, "high": 2.978, "low": 2.933, "close": 2.978, "volume": 1189.3, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 2.979, "high": 2.985, "low": 2.979, "close": 2.985, "volume": 18.4, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 2.971, "high": 2.971, "low": 2.971, "close": 2.971, "volume": 2.0, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 2.947, "high": 2.968, "low": 2.937, "close": 2.956, "volume": 59.1, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 2.933, "high": 2.933, "low": 2.91, "close": 2.91, "volume": 81.9, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 2.905, "high": 2.905, "low": 2.905, "close": 2.905, "volume": 17.8, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 2.933, "high": 2.96, "low": 2.933, "close": 2.96, "volume": 101.5, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 2.933, "high": 2.945, "low": 2.913, "close": 2.913, "volume": 141.6, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 2.913, "high": 2.913, "low": 2.913, "close": 2.913, "volume": 0.0, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 2.911, "high": 2.911, "low": 2.896, "close": 2.896, "volume": 76.6, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 2.892, "high": 2.892, "low": 2.892, "close": 2.892, "volume": 10.0, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 2.901, "high": 2.933, "low": 2.898, "close": 2.933, "volume": 34.3, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 2.939, "high": 2.939, "low": 2.938, "close": 2.938, "volume": 38.4, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 2.94, "high": 2.952, "low": 2.931, "close": 2.932, "volume": 155.8, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 2.947, "high": 2.951, "low": 2.931, "close": 2.933, "volume": 75.4, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 2.952, "high": 2.955, "low": 2.935, "close": 2.935, "volume": 62.3, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 2.937, "high": 2.968, "low": 2.913, "close": 2.955, "volume": 191.4, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 2.964, "high": 3.014, "low": 2.946, "close": 3.014, "volume": 1278.7, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 3.017, "high": 3.08, "low": 3.015, "close": 3.042, "volume": 787.0, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 3.025, "high": 3.029, "low": 2.986, "close": 2.987, "volume": 502.3, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 2.981, "high": 3.054, "low": 2.978, "close": 3.054, "volume": 116.1, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 3.035, "high": 3.035, "low": 3.035, "close": 3.035, "volume": 263.5, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 3.024, "high": 3.05, "low": 3.024, "close": 3.05, "volume": 48.2, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 8.1, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 3.044, "high": 3.044, "low": 3.044, "close": 3.044, "volume": 1.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 3.045, "high": 3.046, "low": 3.037, "close": 3.037, "volume": 34.5, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 3.006, "high": 3.006, "low": 3.001, "close": 3.001, "volume": 24.0, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 3.001, "high": 3.001, "low": 3.001, "close": 3.001, "volume": 0.0, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 2.989, "high": 2.989, "low": 2.987, "close": 2.987, "volume": 37.9, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 2.981, "high": 2.981, "low": 2.971, "close": 2.971, "volume": 686.1, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 2.968, "high": 2.968, "low": 2.968, "close": 2.968, "volume": 9.8, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 2.998, "high": 3.0, "low": 2.998, "close": 3.0, "volume": 13.8, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 3.01, "high": 3.023, "low": 2.996, "close": 2.996, "volume": 17.5, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 2.977, "high": 2.977, "low": 2.977, "close": 2.977, "volume": 340.4, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 2.968, "high": 2.969, "low": 2.96, "close": 2.96, "volume": 53.8, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 2.957, "high": 2.959, "low": 2.945, "close": 2.945, "volume": 55.5, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 2.941, "high": 2.941, "low": 2.93, "close": 2.93, "volume": 78.0, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 2.928, "high": 2.928, "low": 2.926, "close": 2.926, "volume": 102.4, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 2.926, "high": 2.926, "low": 2.926, "close": 2.926, "volume": 0.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 2.924, "high": 2.924, "low": 2.921, "close": 2.921, "volume": 21.6, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 2.913, "high": 2.913, "low": 2.888, "close": 2.888, "volume": 136.2, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 2.886, "high": 2.895, "low": 2.884, "close": 2.895, "volume": 47.7, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 2.895, "high": 2.895, "low": 2.895, "close": 2.895, "volume": 0.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 2.912, "high": 2.92, "low": 2.912, "close": 2.92, "volume": 72.8, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 2.92, "high": 2.92, "low": 2.92, "close": 2.92, "volume": 0.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 19.5, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 2.933, "high": 2.936, "low": 2.929, "close": 2.929, "volume": 38.3, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 2.94, "high": 2.954, "low": 2.92, "close": 2.954, "volume": 139.8, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 2.955, "high": 2.962, "low": 2.955, "close": 2.962, "volume": 62.6, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 2.955, "high": 2.975, "low": 2.955, "close": 2.975, "volume": 28.9, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 2.951, "high": 2.973, "low": 2.951, "close": 2.973, "volume": 170.6, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 2.95, "high": 3.038, "low": 2.95, "close": 3.038, "volume": 280.0, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 3.045, "high": 3.064, "low": 3.006, "close": 3.006, "volume": 200.5, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 3.02, "high": 3.082, "low": 3.02, "close": 3.082, "volume": 472.9, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 3.081, "high": 3.091, "low": 3.069, "close": 3.076, "volume": 191.2, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 3.095, "high": 3.106, "low": 3.093, "close": 3.093, "volume": 210.9, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 3.101, "high": 3.166, "low": 3.101, "close": 3.166, "volume": 1320.3, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 3.167, "high": 3.171, "low": 3.158, "close": 3.158, "volume": 106.9, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 3.124, "high": 3.124, "low": 3.093, "close": 3.093, "volume": 104.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 3.087, "high": 3.087, "low": 3.069, "close": 3.069, "volume": 998.1, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 3.069, "high": 3.076, "low": 3.048, "close": 3.076, "volume": 838.5, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 3.044, "high": 3.044, "low": 3.025, "close": 3.025, "volume": 107.5, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 3.062, "high": 3.062, "low": 3.054, "close": 3.054, "volume": 84.8, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 3.06, "high": 3.065, "low": 3.012, "close": 3.06, "volume": 346.7, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 3.06, "high": 3.06, "low": 3.06, "close": 3.06, "volume": 0.0, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 3.013, "high": 3.013, "low": 2.992, "close": 2.999, "volume": 223.8, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 3.01, "high": 3.01, "low": 2.978, "close": 2.978, "volume": 857.3, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 2.968, "high": 2.968, "low": 2.966, "close": 2.966, "volume": 21.3, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 2.99, "high": 2.99, "low": 2.955, "close": 2.955, "volume": 117.8, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 9.8, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 2.966, "high": 2.966, "low": 2.966, "close": 2.966, "volume": 6.7, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 2.97, "high": 2.97, "low": 2.965, "close": 2.967, "volume": 286.6, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 2.966, "high": 2.966, "low": 2.953, "close": 2.953, "volume": 174.9, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 2.941, "high": 2.986, "low": 2.938, "close": 2.986, "volume": 72.0, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 9.7, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 2.991, "high": 2.991, "low": 2.991, "close": 2.991, "volume": 0.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 2.977, "high": 2.977, "low": 2.949, "close": 2.949, "volume": 19.9, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 28.7, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 2.938, "high": 2.938, "low": 2.938, "close": 2.938, "volume": 0.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 2.959, "high": 2.959, "low": 2.949, "close": 2.949, "volume": 46.1, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 2.949, "high": 2.949, "low": 2.949, "close": 2.949, "volume": 0.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 2.986, "high": 2.991, "low": 2.986, "close": 2.991, "volume": 38.4, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 3.001, "high": 3.038, "low": 3.001, "close": 3.005, "volume": 196.0, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 3.005, "high": 3.005, "low": 3.005, "close": 3.005, "volume": 1.2, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 3.037, "high": 3.054, "low": 3.037, "close": 3.054, "volume": 134.9, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 3.064, "high": 3.068, "low": 3.031, "close": 3.031, "volume": 49.0, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 0.7, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 3.071, "high": 3.08, "low": 3.071, "close": 3.08, "volume": 21.1, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 3.047, "high": 3.086, "low": 3.047, "close": 3.086, "volume": 89.6, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 3.055, "high": 3.055, "low": 3.055, "close": 3.055, "volume": 5.5, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 3.053, "high": 3.053, "low": 3.053, "close": 3.053, "volume": 10.0, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 3.083, "high": 3.085, "low": 3.068, "close": 3.084, "volume": 59.7, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 3.071, "high": 3.072, "low": 3.071, "close": 3.072, "volume": 81.2, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 3.064, "high": 3.064, "low": 3.026, "close": 3.026, "volume": 10.0, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 3.054, "high": 3.074, "low": 3.034, "close": 3.034, "volume": 614.6, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 97.9, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 3.067, "high": 3.067, "low": 3.067, "close": 3.067, "volume": 0.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 3.025, "high": 3.036, "low": 3.012, "close": 3.036, "volume": 187.6, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 3.013, "high": 3.048, "low": 3.001, "close": 3.048, "volume": 68.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 3.047, "high": 3.047, "low": 3.047, "close": 3.047, "volume": 82.0, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 3.006, "high": 3.006, "low": 2.981, "close": 2.981, "volume": 99.2, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 33.2, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 2.979, "high": 2.979, "low": 2.968, "close": 2.968, "volume": 25.5, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 3.0, "high": 3.0, "low": 2.99, "close": 2.99, "volume": 22.4, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 3.01, "high": 3.01, "low": 3.01, "close": 3.01, "volume": 9.8, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 3.009, "high": 3.023, "low": 3.009, "close": 3.023, "volume": 39.1, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 3.024, "high": 3.049, "low": 3.024, "close": 3.049, "volume": 149.8, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 3.054, "high": 3.066, "low": 2.989, "close": 2.989, "volume": 159.7, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 2.987, "high": 2.987, "low": 2.941, "close": 2.941, "volume": 149.8, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 2.938, "high": 2.96, "low": 2.906, "close": 2.96, "volume": 272.0, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 2.913, "high": 2.96, "low": 2.904, "close": 2.96, "volume": 105.9, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 2.96, "high": 2.96, "low": 2.96, "close": 2.96, "volume": 0.0, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 2.941, "high": 2.971, "low": 2.941, "close": 2.971, "volume": 20.1, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 2.977, "high": 2.979, "low": 2.977, "close": 2.979, "volume": 16.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 2.979, "high": 2.979, "low": 2.979, "close": 2.979, "volume": 0.0, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 2.979, "high": 2.988, "low": 2.979, "close": 2.988, "volume": 41.8, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 2.991, "high": 3.011, "low": 2.991, "close": 3.011, "volume": 81.2, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 3.008, "high": 3.008, "low": 3.008, "close": 3.008, "volume": 19.1, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 2.968, "high": 2.968, "low": 2.93, "close": 2.93, "volume": 119.8, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 2.921, "high": 2.952, "low": 2.91, "close": 2.952, "volume": 71.3, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 2.954, "high": 2.956, "low": 2.954, "close": 2.956, "volume": 341.6, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 2.911, "high": 2.911, "low": 2.911, "close": 2.911, "volume": 9.9, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 2.919, "high": 2.942, "low": 2.919, "close": 2.942, "volume": 310.9, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 2.952, "high": 2.96, "low": 2.952, "close": 2.96, "volume": 38.7, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 2.952, "high": 2.952, "low": 2.952, "close": 2.952, "volume": 104.9, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.7, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 2.967, "high": 2.967, "low": 2.967, "close": 2.967, "volume": 0.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 2.913, "high": 2.913, "low": 2.911, "close": 2.911, "volume": 38.7, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 2.96, "high": 2.971, "low": 2.91, "close": 2.91, "volume": 87.1, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 2.91, "high": 2.91, "low": 2.91, "close": 2.91, "volume": 0.0, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 2.929, "high": 2.93, "low": 2.929, "close": 2.93, "volume": 116.3, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 2.952, "high": 3.002, "low": 2.952, "close": 3.002, "volume": 138.4, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 3.008, "high": 3.011, "low": 2.989, "close": 2.989, "volume": 939.2, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 2.989, "high": 2.989, "low": 2.989, "close": 2.989, "volume": 0.0, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 2.994, "high": 2.994, "low": 2.968, "close": 2.968, "volume": 53.2, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 2.963, "high": 2.969, "low": 2.963, "close": 2.969, "volume": 36.7, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 2.956, "high": 2.956, "low": 2.921, "close": 2.921, "volume": 238.2, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 2.927, "high": 2.927, "low": 2.923, "close": 2.923, "volume": 28.3, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 2.913, "high": 2.92, "low": 2.874, "close": 2.874, "volume": 601.6, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 2.914, "high": 2.914, "low": 2.914, "close": 2.914, "volume": 10.0, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 2.933, "high": 2.933, "low": 2.933, "close": 2.933, "volume": 19.6, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 2.936, "high": 2.943, "low": 2.934, "close": 2.934, "volume": 68.3, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 2.934, "high": 2.934, "low": 2.934, "close": 2.934, "volume": 0.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 2.892, "high": 2.892, "low": 2.881, "close": 2.881, "volume": 56.1, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 2.877, "high": 2.877, "low": 2.84, "close": 2.84, "volume": 172.8, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 3.5, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 2.839, "high": 2.839, "low": 2.839, "close": 2.839, "volume": 0.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 2.876, "high": 2.885, "low": 2.87, "close": 2.885, "volume": 58.7, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 2.886, "high": 2.917, "low": 2.886, "close": 2.917, "volume": 130.2, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 2.922, "high": 2.922, "low": 2.856, "close": 2.856, "volume": 61.6, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 2.853, "high": 2.853, "low": 2.834, "close": 2.834, "volume": 106.3, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 2.843, "high": 2.843, "low": 2.843, "close": 2.843, "volume": 0.5, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 2.829, "high": 2.829, "low": 2.82, "close": 2.82, "volume": 268.5, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 2.853, "high": 2.853, "low": 2.841, "close": 2.841, "volume": 9.7, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 2.86, "high": 2.866, "low": 2.858, "close": 2.858, "volume": 22.1, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 2.856, "high": 2.856, "low": 2.856, "close": 2.856, "volume": 2.4, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 2.866, "high": 2.866, "low": 2.866, "close": 2.866, "volume": 5.5, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 2.86, "high": 2.86, "low": 2.86, "close": 2.86, "volume": 7.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 2.878, "high": 2.903, "low": 2.878, "close": 2.903, "volume": 72.9, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 2.889, "high": 2.889, "low": 2.889, "close": 2.889, "volume": 3.5, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 2.874, "high": 2.885, "low": 2.874, "close": 2.885, "volume": 3.5, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 2.885, "high": 2.885, "low": 2.885, "close": 2.885, "volume": 0.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 2.911, "high": 2.979, "low": 2.911, "close": 2.979, "volume": 1254.3, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 2.984, "high": 2.988, "low": 2.984, "close": 2.988, "volume": 376.2, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 2.991, "high": 3.076, "low": 2.955, "close": 3.043, "volume": 1734.1, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 3.08, "high": 3.117, "low": 3.013, "close": 3.013, "volume": 578.4, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 3.011, "high": 3.011, "low": 2.986, "close": 2.986, "volume": 117.2, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 2.981, "high": 2.981, "low": 2.972, "close": 2.972, "volume": 45.3, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 3.024, "high": 3.141, "low": 3.0, "close": 3.041, "volume": 523.7, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 3.086, "high": 3.12, "low": 3.076, "close": 3.076, "volume": 161.8, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 3.126, "high": 3.163, "low": 3.095, "close": 3.163, "volume": 334.2, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 3.163, "high": 3.2, "low": 3.108, "close": 3.2, "volume": 679.1, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 3.193, "high": 3.201, "low": 3.175, "close": 3.194, "volume": 613.6, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 3.207, "high": 3.226, "low": 3.132, "close": 3.132, "volume": 353.8, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 3.126, "high": 3.126, "low": 3.024, "close": 3.048, "volume": 691.5, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 3.044, "high": 3.107, "low": 3.041, "close": 3.059, "volume": 3727.5, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 3.048, "high": 3.048, "low": 3.001, "close": 3.001, "volume": 1325.3, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 3.001, "high": 3.001, "low": 2.986, "close": 2.986, "volume": 68.1, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 2.993, "high": 2.999, "low": 2.941, "close": 2.991, "volume": 716.2, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 2.977, "high": 2.977, "low": 2.777, "close": 2.777, "volume": 1084.1, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 2.776, "high": 2.806, "low": 2.0, "close": 2.486, "volume": 14049.6, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 2.525, "high": 2.546, "low": 2.276, "close": 2.39, "volume": 3559.9, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 2.39, "high": 2.504, "low": 2.374, "close": 2.383, "volume": 454.8, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 2.438, "high": 2.456, "low": 2.347, "close": 2.42, "volume": 687.2, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 2.383, "high": 2.401, "low": 2.35, "close": 2.35, "volume": 164.6, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 2.402, "high": 2.493, "low": 2.402, "close": 2.493, "volume": 302.4, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 2.492, "high": 2.492, "low": 2.398, "close": 2.398, "volume": 312.6, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 2.437, "high": 2.452, "low": 2.401, "close": 2.438, "volume": 161.9, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 11.5, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 11.5, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 2.426, "high": 2.477, "low": 2.426, "close": 2.477, "volume": 554.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 2.491, "high": 2.55, "low": 2.441, "close": 2.55, "volume": 679.0, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 2.554, "high": 2.587, "low": 2.501, "close": 2.501, "volume": 438.3, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 2.5, "high": 2.5, "low": 2.486, "close": 2.486, "volume": 33.9, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 2.486, "high": 2.486, "low": 2.472, "close": 2.472, "volume": 80.2, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 2.467, "high": 2.476, "low": 2.42, "close": 2.445, "volume": 624.9, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 2.411, "high": 2.437, "low": 2.398, "close": 2.437, "volume": 167.3, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 2.437, "high": 2.437, "low": 2.383, "close": 2.383, "volume": 22.6, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 2.42, "high": 2.42, "low": 2.384, "close": 2.384, "volume": 32.3, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 2.383, "high": 2.383, "low": 2.362, "close": 2.362, "volume": 133.2, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 2.384, "high": 2.384, "low": 2.384, "close": 2.384, "volume": 59.3, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 2.37, "high": 2.37, "low": 2.311, "close": 2.336, "volume": 2603.2, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 2.32, "high": 2.32, "low": 2.276, "close": 2.276, "volume": 4768.6, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 2.267, "high": 2.267, "low": 2.222, "close": 2.222, "volume": 197.3, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 2.245, "high": 2.276, "low": 2.19, "close": 2.256, "volume": 257.9, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 2.284, "high": 2.296, "low": 2.284, "close": 2.296, "volume": 56.1, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 2.267, "high": 2.267, "low": 2.267, "close": 2.267, "volume": 0.5, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 2.258, "high": 2.258, "low": 2.256, "close": 2.256, "volume": 104.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 2.246, "high": 2.247, "low": 2.235, "close": 2.235, "volume": 248.7, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 2.235, "high": 2.266, "low": 2.222, "close": 2.222, "volume": 225.0, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 2.258, "high": 2.284, "low": 2.258, "close": 2.281, "volume": 71.5, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 2.293, "high": 2.296, "low": 2.293, "close": 2.296, "volume": 17.0, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 2.307, "high": 2.308, "low": 2.307, "close": 2.308, "volume": 7.1, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 2.309, "high": 2.342, "low": 2.309, "close": 2.342, "volume": 81.7, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 2.342, "high": 2.342, "low": 2.342, "close": 2.342, "volume": 0.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 10.6, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 2.293, "high": 2.293, "low": 2.276, "close": 2.285, "volume": 106.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 12.2, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 2.317, "high": 2.317, "low": 2.317, "close": 2.317, "volume": 104.8, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 2.291, "high": 2.291, "low": 2.291, "close": 2.291, "volume": 8.3, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 2.276, "high": 2.276, "low": 2.256, "close": 2.258, "volume": 533.1, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 2.253, "high": 2.354, "low": 2.241, "close": 2.354, "volume": 1538.2, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 2.364, "high": 2.445, "low": 2.364, "close": 2.443, "volume": 792.8, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 2.446, "high": 2.477, "low": 2.439, "close": 2.457, "volume": 428.5, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 2.464, "high": 2.485, "low": 2.464, "close": 2.485, "volume": 26.9, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 2.491, "high": 2.504, "low": 2.457, "close": 2.457, "volume": 238.2, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 2.476, "high": 2.513, "low": 2.476, "close": 2.513, "volume": 127.9, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 2.509, "high": 2.509, "low": 2.496, "close": 2.504, "volume": 109.0, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 2.483, "high": 2.483, "low": 2.439, "close": 2.443, "volume": 218.3, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 2.49, "high": 2.49, "low": 2.46, "close": 2.469, "volume": 48.0, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 2.439, "high": 2.483, "low": 2.435, "close": 2.483, "volume": 225.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 2.459, "high": 2.46, "low": 2.42, "close": 2.42, "volume": 57.0, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 2.458, "high": 2.458, "low": 2.458, "close": 2.458, "volume": 11.5, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 2.477, "high": 2.477, "low": 2.477, "close": 2.477, "volume": 16.1, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 2.439, "high": 2.439, "low": 2.439, "close": 2.439, "volume": 11.4, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 2.44, "high": 2.452, "low": 2.44, "close": 2.452, "volume": 273.4, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 2.452, "high": 2.452, "low": 2.452, "close": 2.452, "volume": 0.0, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 2.477, "high": 2.483, "low": 2.459, "close": 2.478, "volume": 51.8, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 2.491, "high": 2.525, "low": 2.491, "close": 2.5, "volume": 87.9, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 2.479, "high": 2.535, "low": 2.479, "close": 2.535, "volume": 119.7, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 2.502, "high": 2.546, "low": 2.502, "close": 2.546, "volume": 98.8, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 2.551, "high": 2.551, "low": 2.551, "close": 2.551, "volume": 4.2, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 2.505, "high": 2.505, "low": 2.422, "close": 2.422, "volume": 149.5, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 2.477, "high": 2.504, "low": 2.477, "close": 2.504, "volume": 3482.0, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 2.514, "high": 2.572, "low": 2.5, "close": 2.572, "volume": 371.6, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 2.527, "high": 2.57, "low": 2.496, "close": 2.496, "volume": 571.3, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 2.523, "high": 2.54, "low": 2.523, "close": 2.54, "volume": 54.5, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 2.527, "high": 2.556, "low": 2.496, "close": 2.506, "volume": 9401.9, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 2.554, "high": 2.588, "low": 2.535, "close": 2.588, "volume": 290.8, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 2.589, "high": 2.643, "low": 2.577, "close": 2.643, "volume": 486.0, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 2.633, "high": 2.661, "low": 2.633, "close": 2.661, "volume": 2074.3, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 2.651, "high": 2.67, "low": 2.651, "close": 2.67, "volume": 46.8, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 2.67, "high": 2.674, "low": 2.648, "close": 2.648, "volume": 94.4, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 2.633, "high": 2.633, "low": 2.633, "close": 2.633, "volume": 21.5, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 2.644, "high": 2.644, "low": 2.613, "close": 2.613, "volume": 47.1, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 2.625, "high": 2.625, "low": 2.625, "close": 2.625, "volume": 10.2, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 2.602, "high": 2.608, "low": 2.587, "close": 2.587, "volume": 62.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 2.585, "high": 2.619, "low": 2.552, "close": 2.552, "volume": 186.3, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 2.548, "high": 2.583, "low": 2.538, "close": 2.563, "volume": 81.4, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 2.536, "high": 2.536, "low": 2.503, "close": 2.503, "volume": 209.0, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 2.536, "high": 2.536, "low": 2.476, "close": 2.476, "volume": 87.6, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 2.472, "high": 2.472, "low": 2.383, "close": 2.43, "volume": 2271.1, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 2.438, "high": 2.439, "low": 2.401, "close": 2.401, "volume": 27.7, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 2.418, "high": 2.448, "low": 2.418, "close": 2.448, "volume": 446.1, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 2.428, "high": 2.428, "low": 2.427, "close": 2.427, "volume": 34.5, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 2.401, "high": 2.401, "low": 2.353, "close": 2.38, "volume": 293.9, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 2.402, "high": 2.416, "low": 2.402, "close": 2.416, "volume": 44.5, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 2.401, "high": 2.401, "low": 2.38, "close": 2.38, "volume": 52.2, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 2.365, "high": 2.383, "low": 2.347, "close": 2.383, "volume": 151.8, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 2.393, "high": 2.422, "low": 2.383, "close": 2.422, "volume": 1767.7, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 2.412, "high": 2.462, "low": 2.383, "close": 2.462, "volume": 561.6, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 2.466, "high": 2.495, "low": 2.457, "close": 2.466, "volume": 292.4, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 2.439, "high": 2.49, "low": 2.435, "close": 2.49, "volume": 50.9, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 2.454, "high": 2.495, "low": 2.454, "close": 2.495, "volume": 39.1, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 2.498, "high": 2.498, "low": 2.42, "close": 2.458, "volume": 69.6, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 2.464, "high": 2.468, "low": 2.464, "close": 2.468, "volume": 34.9, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 2.464, "high": 2.464, "low": 2.453, "close": 2.453, "volume": 20.2, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 2.476, "high": 2.476, "low": 2.46, "close": 2.46, "volume": 23.3, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 2.47, "high": 2.5, "low": 2.47, "close": 2.5, "volume": 4898.6, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 2.457, "high": 2.457, "low": 2.438, "close": 2.438, "volume": 40.9, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 2.438, "high": 2.438, "low": 2.438, "close": 2.438, "volume": 0.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 2.477, "high": 2.49, "low": 2.477, "close": 2.477, "volume": 24.7, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 2.451, "high": 2.457, "low": 2.435, "close": 2.437, "volume": 320.7, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 2.429, "high": 2.439, "low": 2.429, "close": 2.439, "volume": 23.6, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 2.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 2.474, "high": 2.474, "low": 2.474, "close": 2.474, "volume": 0.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 2.477, "high": 2.523, "low": 2.477, "close": 2.523, "volume": 131.3, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 2.476, "high": 2.476, "low": 2.448, "close": 2.448, "volume": 107.0, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 2.448, "high": 2.448, "low": 2.435, "close": 2.435, "volume": 78.6, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 2.422, "high": 2.422, "low": 2.41, "close": 2.41, "volume": 41.2, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 2.417, "high": 2.417, "low": 2.383, "close": 2.383, "volume": 88.1, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 2.374, "high": 2.384, "low": 2.347, "close": 2.347, "volume": 123.0, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 2.383, "high": 2.41, "low": 2.365, "close": 2.365, "volume": 58.0, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 2.349, "high": 2.349, "low": 2.338, "close": 2.338, "volume": 31.2, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 2.346, "high": 2.346, "low": 2.346, "close": 2.346, "volume": 46.9, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 2.366, "high": 2.368, "low": 2.366, "close": 2.368, "volume": 216.2, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 2.368, "high": 2.368, "low": 2.368, "close": 2.368, "volume": 0.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 2.333, "high": 2.333, "low": 2.316, "close": 2.316, "volume": 89.4, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 2.336, "high": 2.336, "low": 2.293, "close": 2.329, "volume": 1622.0, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 3.7, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 2.308, "high": 2.308, "low": 2.308, "close": 2.308, "volume": 0.0, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 2.32, "high": 2.32, "low": 2.32, "close": 2.32, "volume": 45.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 2.32, "high": 2.341, "low": 2.32, "close": 2.341, "volume": 61.0, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 12.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 0.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 2.336, "high": 2.336, "low": 2.336, "close": 2.336, "volume": 2.1, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 19.5, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 2.354, "high": 2.354, "low": 2.354, "close": 2.354, "volume": 0.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 2.311, "high": 2.311, "low": 2.304, "close": 2.304, "volume": 24.0, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 2.306, "high": 2.345, "low": 2.235, "close": 2.345, "volume": 294.6, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 2.347, "high": 2.367, "low": 2.347, "close": 2.367, "volume": 44.2, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 0.0, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 2.367, "high": 2.367, "low": 2.367, "close": 2.367, "volume": 49.4, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 2.329, "high": 2.354, "low": 2.294, "close": 2.354, "volume": 1232.1, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 2.311, "high": 2.343, "low": 2.245, "close": 2.245, "volume": 5027.2, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 2.241, "high": 2.295, "low": 2.222, "close": 2.295, "volume": 689.3, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 2.268, "high": 2.269, "low": 2.258, "close": 2.258, "volume": 67.8, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 2.241, "high": 2.27, "low": 2.233, "close": 2.261, "volume": 69.1, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 2.224, "high": 2.224, "low": 2.199, "close": 2.223, "volume": 71.4, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 2.203, "high": 2.203, "low": 2.188, "close": 2.188, "volume": 119.0, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 2.211, "high": 2.212, "low": 2.211, "close": 2.212, "volume": 23.2, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 12.6, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 2.19, "high": 2.202, "low": 2.19, "close": 2.2, "volume": 58.4, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 2.201, "high": 2.205, "low": 2.201, "close": 2.205, "volume": 474.9, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 12.7, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 0.0, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 2.219, "high": 2.225, "low": 2.219, "close": 2.225, "volume": 55.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 2.225, "high": 2.225, "low": 2.225, "close": 2.225, "volume": 0.0, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 2.23, "high": 2.23, "low": 2.23, "close": 2.23, "volume": 2.2, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 2.19, "high": 2.193, "low": 2.14, "close": 2.14, "volume": 876.3, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 2.133, "high": 2.133, "low": 2.09, "close": 2.09, "volume": 564.0, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 2.088, "high": 2.088, "low": 2.069, "close": 2.069, "volume": 43.0, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 2.092, "high": 2.14, "low": 2.092, "close": 2.107, "volume": 111.7, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 2.091, "high": 2.123, "low": 2.07, "close": 2.123, "volume": 112.8, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 2.128, "high": 2.182, "low": 2.128, "close": 2.182, "volume": 126.9, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 2.165, "high": 2.165, "low": 2.165, "close": 2.165, "volume": 11.5, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 2.141, "high": 2.173, "low": 2.14, "close": 2.173, "volume": 441.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 2.144, "high": 2.145, "low": 2.113, "close": 2.113, "volume": 301.0, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 2.157, "high": 2.17, "low": 2.157, "close": 2.17, "volume": 33.6, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 2.173, "high": 2.194, "low": 2.156, "close": 2.156, "volume": 104.7, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 6.2, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 2.171, "high": 2.171, "low": 2.153, "close": 2.153, "volume": 9.6, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 2.146, "high": 2.146, "low": 2.14, "close": 2.14, "volume": 18.8, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 0.0, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 10.6, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 2.159, "high": 2.159, "low": 2.159, "close": 2.159, "volume": 0.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 2.148, "high": 2.167, "low": 2.148, "close": 2.167, "volume": 20.1, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 2.171, "high": 2.188, "low": 2.171, "close": 2.188, "volume": 511.9, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 455.4, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 2.157, "high": 2.157, "low": 2.157, "close": 2.157, "volume": 0.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 4.6, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 2.3, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 2.152, "high": 2.152, "low": 2.152, "close": 2.152, "volume": 0.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 9.1, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 2.147, "high": 2.147, "low": 2.147, "close": 2.147, "volume": 0.0, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 2.14, "high": 2.14, "low": 2.14, "close": 2.14, "volume": 13.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 2.133, "high": 2.153, "low": 2.128, "close": 2.149, "volume": 38.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 2.13, "high": 2.134, "low": 2.117, "close": 2.134, "volume": 3237.1, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 2.133, "high": 2.133, "low": 2.113, "close": 2.124, "volume": 266.6, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 2.124, "high": 2.141, "low": 2.124, "close": 2.141, "volume": 298.7, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 50.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 2.15, "high": 2.15, "low": 2.148, "close": 2.148, "volume": 401.3, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 2.157, "high": 2.161, "low": 2.157, "close": 2.161, "volume": 17.8, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 0.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 15.8, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 2.151, "high": 2.167, "low": 2.151, "close": 2.167, "volume": 210.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 2.167, "high": 2.167, "low": 2.167, "close": 2.167, "volume": 0.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 2.143, "high": 2.176, "low": 2.143, "close": 2.176, "volume": 106.9, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 2.159, "high": 2.159, "low": 2.158, "close": 2.158, "volume": 1682.0, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 2.178, "high": 2.182, "low": 2.178, "close": 2.182, "volume": 28.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 2.182, "high": 2.182, "low": 2.182, "close": 2.182, "volume": 0.0, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 2.3, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 109.9, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 0.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 2.186, "high": 2.189, "low": 2.156, "close": 2.156, "volume": 114.8, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 2.14, "high": 2.203, "low": 2.134, "close": 2.189, "volume": 175.4, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 2.204, "high": 2.215, "low": 2.204, "close": 2.209, "volume": 35.1, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 2.224, "high": 2.238, "low": 2.207, "close": 2.235, "volume": 161.1, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 2.206, "high": 2.206, "low": 2.205, "close": 2.205, "volume": 1747.9, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 2.241, "high": 2.279, "low": 2.241, "close": 2.279, "volume": 552.6, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 2.268, "high": 2.269, "low": 2.268, "close": 2.269, "volume": 500.0, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 2.269, "high": 2.269, "low": 2.269, "close": 2.269, "volume": 0.0, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 2.257, "high": 2.282, "low": 2.257, "close": 2.282, "volume": 3.1, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 2.282, "high": 2.282, "low": 2.282, "close": 2.282, "volume": 0.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 26.3, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 2.265, "high": 2.268, "low": 2.265, "close": 2.268, "volume": 64.5, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 2.268, "high": 2.268, "low": 2.268, "close": 2.268, "volume": 0.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 2.269, "high": 2.296, "low": 2.269, "close": 2.296, "volume": 150.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 2.27, "high": 2.286, "low": 2.258, "close": 2.258, "volume": 3152.1, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 2.245, "high": 2.245, "low": 2.211, "close": 2.222, "volume": 1900.1, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 27.5, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 2.233, "high": 2.233, "low": 2.233, "close": 2.233, "volume": 0.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 2.258, "high": 2.296, "low": 2.258, "close": 2.296, "volume": 85.2, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 2.3, "high": 2.302, "low": 2.284, "close": 2.284, "volume": 40.9, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 2.307, "high": 2.311, "low": 2.307, "close": 2.311, "volume": 28.0, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 2.319, "high": 2.331, "low": 2.317, "close": 2.331, "volume": 91.8, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 18.5, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 2.308, "high": 2.308, "low": 2.293, "close": 2.293, "volume": 33.8, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 27.3, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 2.28, "high": 2.28, "low": 2.28, "close": 2.28, "volume": 0.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 2.318, "high": 2.318, "low": 2.317, "close": 2.317, "volume": 25.3, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 16.2, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 0.0, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 2.279, "high": 2.279, "low": 2.254, "close": 2.254, "volume": 620.3, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 2.254, "high": 2.254, "low": 2.254, "close": 2.254, "volume": 0.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 12.3, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 2.299, "high": 2.299, "low": 2.299, "close": 2.299, "volume": 31.3, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 12.3, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 2.1, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 2.245, "high": 2.245, "low": 2.233, "close": 2.233, "volume": 41.8, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 2.24, "high": 2.24, "low": 2.24, "close": 2.24, "volume": 25.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 2.224, "high": 2.224, "low": 2.222, "close": 2.222, "volume": 28.7, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 2.231, "high": 2.231, "low": 2.173, "close": 2.173, "volume": 532.4, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 2.167, "high": 2.167, "low": 2.166, "close": 2.166, "volume": 164.5, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 2.166, "high": 2.166, "low": 2.166, "close": 2.166, "volume": 0.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 2.183, "high": 2.204, "low": 2.183, "close": 2.204, "volume": 20.4, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 4.4, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 2.184, "high": 2.184, "low": 2.169, "close": 2.169, "volume": 4.1, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 0.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 2.207, "high": 2.249, "low": 2.207, "close": 2.249, "volume": 87.2, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 2.249, "high": 2.249, "low": 2.249, "close": 2.249, "volume": 0.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 2.258, "high": 2.319, "low": 2.258, "close": 2.319, "volume": 131.2, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 2.329, "high": 2.364, "low": 2.329, "close": 2.364, "volume": 892.7, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 2.335, "high": 2.348, "low": 2.302, "close": 2.302, "volume": 76.4, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 2.293, "high": 2.327, "low": 2.291, "close": 2.327, "volume": 29.4, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 2.327, "high": 2.327, "low": 2.327, "close": 2.327, "volume": 0.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 2.297, "high": 2.297, "low": 2.297, "close": 2.297, "volume": 27.5, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 2.281, "high": 2.281, "low": 2.276, "close": 2.276, "volume": 29.2, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 2.281, "high": 2.281, "low": 2.256, "close": 2.256, "volume": 140.3, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 2.245, "high": 2.245, "low": 2.234, "close": 2.245, "volume": 34.0, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 2.233, "high": 2.233, "low": 2.222, "close": 2.222, "volume": 43.3, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 2.232, "high": 2.232, "low": 2.207, "close": 2.207, "volume": 41.8, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 2.21, "high": 2.21, "low": 2.209, "close": 2.209, "volume": 18.5, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 2.227, "high": 2.227, "low": 2.227, "close": 2.227, "volume": 65.1, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 2.214, "high": 2.214, "low": 2.214, "close": 2.214, "volume": 31.3, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 2.234, "high": 2.241, "low": 2.234, "close": 2.241, "volume": 126.8, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 2.239, "high": 2.239, "low": 2.191, "close": 2.191, "volume": 44.0, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 2.191, "high": 2.191, "low": 2.191, "close": 2.191, "volume": 0.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 2.19, "high": 2.193, "low": 2.19, "close": 2.193, "volume": 18.6, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 2.21, "high": 2.21, "low": 2.21, "close": 2.21, "volume": 3.6, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 2.195, "high": 2.195, "low": 2.178, "close": 2.178, "volume": 30.8, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 2.178, "high": 2.178, "low": 2.178, "close": 2.178, "volume": 0.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 2.173, "high": 2.207, "low": 2.166, "close": 2.207, "volume": 178.5, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 2.218, "high": 2.218, "low": 2.212, "close": 2.212, "volume": 107.7, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 2.224, "high": 2.228, "low": 2.224, "close": 2.228, "volume": 17.4, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 2.229, "high": 2.273, "low": 2.188, "close": 2.188, "volume": 238.9, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 2.224, "high": 2.224, "low": 2.19, "close": 2.199, "volume": 1231.3, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 15.2, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 2.179, "high": 2.179, "low": 2.164, "close": 2.164, "volume": 73.1, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 2.17, "high": 2.17, "low": 2.17, "close": 2.17, "volume": 254.8, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 197.4, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 2.164, "high": 2.164, "low": 2.154, "close": 2.154, "volume": 1331.5, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 2.151, "high": 2.173, "low": 2.121, "close": 2.13, "volume": 732.3, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 2.13, "high": 2.13, "low": 2.13, "close": 2.13, "volume": 0.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 2.149, "high": 2.157, "low": 2.149, "close": 2.157, "volume": 14.4, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 2.151, "high": 2.168, "low": 2.151, "close": 2.168, "volume": 25.8, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 2.153, "high": 2.169, "low": 2.15, "close": 2.165, "volume": 47.1, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 2.152, "high": 2.16, "low": 2.152, "close": 2.156, "volume": 126.6, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 2162.1, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 22.5, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 2.169, "high": 2.169, "low": 2.169, "close": 2.169, "volume": 2.3, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 2.17, "high": 2.202, "low": 2.17, "close": 2.202, "volume": 60.4, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 2.199, "high": 2.2, "low": 2.18, "close": 2.18, "volume": 175.7, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 0.0, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 5.6, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 2.174, "high": 2.175, "low": 2.174, "close": 2.175, "volume": 20.0, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 2.175, "high": 2.175, "low": 2.175, "close": 2.175, "volume": 0.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 2.179, "high": 2.18, "low": 2.179, "close": 2.18, "volume": 22.9, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 2.203, "high": 2.207, "low": 2.203, "close": 2.207, "volume": 34.4, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 2.207, "high": 2.224, "low": 2.207, "close": 2.224, "volume": 54.3, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 2.202, "high": 2.238, "low": 2.202, "close": 2.238, "volume": 539.7, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 156.2, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 2.223, "high": 2.223, "low": 2.223, "close": 2.223, "volume": 0.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 2.19, "high": 2.19, "low": 2.188, "close": 2.188, "volume": 28.8, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 60.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 22.5, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 2.188, "high": 2.188, "low": 2.188, "close": 2.188, "volume": 0.0, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 35.5, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 2.184, "high": 2.184, "low": 2.184, "close": 2.184, "volume": 0.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 2.212, "high": 2.212, "low": 2.209, "close": 2.209, "volume": 5.4, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 2.213, "high": 2.214, "low": 2.191, "close": 2.191, "volume": 586.6, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 2.224, "high": 2.241, "low": 2.224, "close": 2.241, "volume": 50.7, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 2.251, "high": 2.251, "low": 2.251, "close": 2.251, "volume": 2.2, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 2.25, "high": 2.258, "low": 2.25, "close": 2.258, "volume": 62.3, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 4.7, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 2.261, "high": 2.261, "low": 2.261, "close": 2.261, "volume": 0.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 26.3, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 2.252, "high": 2.252, "low": 2.252, "close": 2.252, "volume": 0.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 2.224, "high": 2.224, "low": 2.224, "close": 2.224, "volume": 12.5, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 2.258, "high": 2.296, "low": 2.258, "close": 2.258, "volume": 77.1, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 2.26, "high": 2.26, "low": 2.241, "close": 2.241, "volume": 66.5, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 2.225, "high": 2.225, "low": 2.222, "close": 2.222, "volume": 38.2, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 4.8, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 2.207, "high": 2.208, "low": 2.207, "close": 2.208, "volume": 367.5, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 2.208, "high": 2.208, "low": 2.208, "close": 2.208, "volume": 0.0, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 2.239, "high": 2.239, "low": 2.239, "close": 2.239, "volume": 4.4, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 2.241, "high": 2.272, "low": 2.241, "close": 2.272, "volume": 42.2, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 26.2, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 2.271, "high": 2.272, "low": 2.271, "close": 2.272, "volume": 8.8, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 2.272, "high": 2.272, "low": 2.272, "close": 2.272, "volume": 0.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 2.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 0.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 69.3, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 2.255, "high": 2.255, "low": 2.255, "close": 2.255, "volume": 0.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 2.239, "high": 2.239, "low": 2.232, "close": 2.232, "volume": 6.4, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 6.4, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 2.228, "high": 2.228, "low": 2.228, "close": 2.228, "volume": 0.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 21.6, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 2.232, "high": 2.232, "low": 2.232, "close": 2.232, "volume": 0.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 2.266, "high": 2.266, "low": 2.266, "close": 2.266, "volume": 2.2, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 2.273, "high": 2.276, "low": 2.273, "close": 2.276, "volume": 37.7, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 0.0, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 2.275, "high": 2.278, "low": 2.275, "close": 2.278, "volume": 2.4, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 2.278, "high": 2.278, "low": 2.278, "close": 2.278, "volume": 0.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 2.273, "high": 2.293, "low": 2.273, "close": 2.293, "volume": 21.9, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 8.0, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 2.29, "high": 2.29, "low": 2.29, "close": 2.29, "volume": 8.7, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 2.292, "high": 2.293, "low": 2.292, "close": 2.293, "volume": 28.9, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 12.3, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 0.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 2.28, "high": 2.293, "low": 2.28, "close": 2.293, "volume": 14.5, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 2.293, "high": 2.293, "low": 2.293, "close": 2.293, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 2.296, "high": 2.3, "low": 2.296, "close": 2.3, "volume": 47.3, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 2.307, "high": 2.317, "low": 2.307, "close": 2.317, "volume": 38.7, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 2.312, "high": 2.331, "low": 2.312, "close": 2.331, "volume": 141.2, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 2.331, "high": 2.331, "low": 2.331, "close": 2.331, "volume": 0.0, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 2.34, "high": 2.361, "low": 2.34, "close": 2.361, "volume": 54.7, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 2.353, "high": 2.353, "low": 2.353, "close": 2.353, "volume": 21.1, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 2.363, "high": 2.363, "low": 2.342, "close": 2.342, "volume": 6.7, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 2.356, "high": 2.356, "low": 2.35, "close": 2.35, "volume": 17.9, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 2.35, "high": 2.35, "low": 2.35, "close": 2.35, "volume": 0.0, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 2.1, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 2.341, "high": 2.352, "low": 2.34, "close": 2.352, "volume": 217.0, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 2.344, "high": 2.344, "low": 2.344, "close": 2.344, "volume": 17.2, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 2.347, "high": 2.371, "low": 2.347, "close": 2.371, "volume": 364.9, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 11.9, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 2.333, "high": 2.345, "low": 2.324, "close": 2.345, "volume": 1357.6, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 2.365, "high": 2.387, "low": 2.365, "close": 2.387, "volume": 346.8, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 2.387, "high": 2.387, "low": 2.387, "close": 2.387, "volume": 0.0, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 2.388, "high": 2.401, "low": 2.374, "close": 2.386, "volume": 69.1, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 70.4, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 8.3, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 2.386, "high": 2.386, "low": 2.386, "close": 2.386, "volume": 0.0, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 2.399, "high": 2.411, "low": 2.398, "close": 2.398, "volume": 35.0, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 2.381, "high": 2.381, "low": 2.381, "close": 2.381, "volume": 39.7, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 2.378, "high": 2.378, "low": 2.357, "close": 2.357, "volume": 24.3, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 2.362, "high": 2.362, "low": 2.362, "close": 2.362, "volume": 4.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 4.8, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 2.347, "high": 2.347, "low": 2.347, "close": 2.347, "volume": 11.8, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 2.339, "high": 2.339, "low": 2.321, "close": 2.321, "volume": 51.5, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 2.365, "high": 2.387, "low": 2.365, "close": 2.387, "volume": 50.9, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 2.398, "high": 2.401, "low": 2.396, "close": 2.4, "volume": 10.9, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 2.397, "high": 2.397, "low": 2.387, "close": 2.387, "volume": 6.6, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 2.377, "high": 2.416, "low": 2.365, "close": 2.368, "volume": 220.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 2.349, "high": 2.349, "low": 2.341, "close": 2.349, "volume": 26.5, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 2.379, "high": 2.379, "low": 2.379, "close": 2.379, "volume": 8.4, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 2.34, "high": 2.348, "low": 2.335, "close": 2.348, "volume": 30.7, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 2.329, "high": 2.329, "low": 2.316, "close": 2.318, "volume": 57.9, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 8.1, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 2.326, "high": 2.326, "low": 2.326, "close": 2.326, "volume": 0.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 2.338, "high": 2.339, "low": 2.311, "close": 2.317, "volume": 32.7, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 2.318, "high": 2.321, "low": 2.318, "close": 2.32, "volume": 5.8, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 242.2, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 2.347, "high": 2.347, "low": 2.311, "close": 2.318, "volume": 30.1, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 2.34, "high": 2.347, "low": 2.34, "close": 2.347, "volume": 16.2, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 2.333, "high": 2.333, "low": 2.33, "close": 2.33, "volume": 3.5, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 2.333, "high": 2.333, "low": 2.329, "close": 2.329, "volume": 5.6, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 2.362, "high": 2.362, "low": 2.329, "close": 2.338, "volume": 11.6, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 2.337, "high": 2.337, "low": 2.32, "close": 2.33, "volume": 8.2, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 2.338, "high": 2.338, "low": 2.33, "close": 2.33, "volume": 3.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 2.337, "high": 2.337, "low": 2.337, "close": 2.337, "volume": 2.9, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 2.36, "high": 2.367, "low": 2.333, "close": 2.364, "volume": 83.8, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 2.329, "high": 2.329, "low": 2.291, "close": 2.329, "volume": 199.3, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 2.329, "high": 2.329, "low": 2.329, "close": 2.329, "volume": 0.0, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 3.3, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 2.323, "high": 2.323, "low": 2.323, "close": 2.323, "volume": 0.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 2.299, "high": 2.299, "low": 2.258, "close": 2.276, "volume": 161.5, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 2.257, "high": 2.257, "low": 2.224, "close": 2.231, "volume": 193.4, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 2.222, "high": 2.23, "low": 2.205, "close": 2.23, "volume": 161.2, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 2.238, "high": 2.241, "low": 2.237, "close": 2.241, "volume": 27.8, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 2.24, "high": 2.24, "low": 2.238, "close": 2.238, "volume": 3.9, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 2.235, "high": 2.244, "low": 2.23, "close": 2.23, "volume": 7.5, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 2.229, "high": 2.247, "low": 2.229, "close": 2.241, "volume": 4372.9, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 2.238, "high": 2.238, "low": 2.238, "close": 2.238, "volume": 0.7, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 2.235, "high": 2.235, "low": 2.233, "close": 2.233, "volume": 10.1, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 2.248, "high": 2.248, "low": 2.235, "close": 2.235, "volume": 20.4, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 2.242, "high": 2.242, "low": 2.242, "close": 2.242, "volume": 2.2, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 0.7, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 2.248, "high": 2.248, "low": 2.245, "close": 2.245, "volume": 15.6, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 2.24, "high": 2.241, "low": 2.239, "close": 2.239, "volume": 15.0, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 2.247, "high": 2.261, "low": 2.247, "close": 2.261, "volume": 33.2, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 2.268, "high": 2.307, "low": 2.268, "close": 2.295, "volume": 416.8, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 2.299, "high": 2.309, "low": 2.297, "close": 2.298, "volume": 727.4, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 2.297, "high": 2.297, "low": 2.295, "close": 2.295, "volume": 32.5, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 2.308, "high": 2.317, "low": 2.308, "close": 2.312, "volume": 94.2, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 2.308, "high": 2.308, "low": 2.304, "close": 2.304, "volume": 10.7, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 2.296, "high": 2.296, "low": 2.256, "close": 2.256, "volume": 51.1, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 2.27, "high": 2.27, "low": 2.27, "close": 2.27, "volume": 43.3, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 2.293, "high": 2.339, "low": 2.293, "close": 2.339, "volume": 141.6, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 2.339, "high": 2.343, "low": 2.241, "close": 2.323, "volume": 271.6, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 2.327, "high": 2.335, "low": 2.327, "close": 2.335, "volume": 28.3, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 2.316, "high": 2.32, "low": 2.316, "close": 2.32, "volume": 110.6, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 8.5, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 2.333, "high": 2.333, "low": 2.333, "close": 2.333, "volume": 0.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 2.293, "high": 2.293, "low": 2.276, "close": 2.276, "volume": 31.4, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 2.276, "high": 2.288, "low": 2.276, "close": 2.288, "volume": 93.8, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 2.293, "high": 2.293, "low": 2.282, "close": 2.283, "volume": 37.6, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 2.293, "high": 2.293, "low": 2.292, "close": 2.292, "volume": 47.5, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 2.289, "high": 2.289, "low": 2.289, "close": 2.289, "volume": 1.7, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 2.259, "high": 2.259, "low": 2.198, "close": 2.217, "volume": 1811.2, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 2.22, "high": 2.256, "low": 2.21, "close": 2.255, "volume": 26.1, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 2.248, "high": 2.248, "low": 2.238, "close": 2.247, "volume": 5.1, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 2.257, "high": 2.261, "low": 2.257, "close": 2.261, "volume": 18.7, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 2.256, "high": 2.256, "low": 2.234, "close": 2.234, "volume": 9.6, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 2.231, "high": 2.231, "low": 2.211, "close": 2.212, "volume": 23.6, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 2.207, "high": 2.212, "low": 2.202, "close": 2.202, "volume": 150.9, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 2.198, "high": 2.198, "low": 2.19, "close": 2.19, "volume": 25.1, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 2.188, "high": 2.188, "low": 2.15, "close": 2.168, "volume": 276.4, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 2.165, "high": 2.172, "low": 2.13, "close": 2.172, "volume": 516.5, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 2.13, "high": 2.166, "low": 2.124, "close": 2.151, "volume": 142.4, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 2.152, "high": 2.153, "low": 2.094, "close": 2.108, "volume": 584.6, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 2.091, "high": 2.113, "low": 2.09, "close": 2.113, "volume": 24.0, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 2.088, "high": 2.098, "low": 2.056, "close": 2.088, "volume": 109.6, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 2.087, "high": 2.087, "low": 2.084, "close": 2.085, "volume": 17.8, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 2.061, "high": 2.062, "low": 2.033, "close": 2.033, "volume": 292.8, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 2.058, "high": 2.07, "low": 2.058, "close": 2.07, "volume": 49.2, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 2.067, "high": 2.07, "low": 2.059, "close": 2.07, "volume": 23.6, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 2.076, "high": 2.078, "low": 2.076, "close": 2.078, "volume": 14.6, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 2.08, "high": 2.098, "low": 2.074, "close": 2.098, "volume": 142.3, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 2.09, "high": 2.118, "low": 2.09, "close": 2.118, "volume": 45.5, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 2.118, "high": 2.128, "low": 2.118, "close": 2.128, "volume": 63.8, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 2.098, "high": 2.098, "low": 2.098, "close": 2.098, "volume": 0.6, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 2.126, "high": 2.126, "low": 2.099, "close": 2.124, "volume": 2925.4, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 2.13, "high": 2.142, "low": 2.13, "close": 2.142, "volume": 200.5, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 2.139, "high": 2.139, "low": 2.134, "close": 2.134, "volume": 3.7, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 2.134, "high": 2.134, "low": 2.134, "close": 2.134, "volume": 0.0, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 2.116, "high": 2.117, "low": 2.106, "close": 2.106, "volume": 151.6, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 2.106, "high": 2.106, "low": 2.098, "close": 2.098, "volume": 606.3, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 5.1, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 2.093, "high": 2.093, "low": 2.093, "close": 2.093, "volume": 0.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 2.119, "high": 2.119, "low": 2.108, "close": 2.108, "volume": 27.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 2.133, "high": 2.133, "low": 2.124, "close": 2.124, "volume": 7.4, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 2.12, "high": 2.12, "low": 2.113, "close": 2.113, "volume": 5.1, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 2.129, "high": 2.143, "low": 2.129, "close": 2.143, "volume": 58.6, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 2.142, "high": 2.142, "low": 2.142, "close": 2.142, "volume": 46.6, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 2.137, "high": 2.137, "low": 2.088, "close": 2.099, "volume": 4587.8, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 2.081, "high": 2.099, "low": 2.075, "close": 2.099, "volume": 22.8, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 2.1, "high": 2.107, "low": 2.1, "close": 2.107, "volume": 60.3, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 2.111, "high": 2.143, "low": 2.082, "close": 2.133, "volume": 2435.3, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 2.138, "high": 2.138, "low": 2.118, "close": 2.136, "volume": 18.7, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 2.131, "high": 2.131, "low": 2.099, "close": 2.115, "volume": 238.2, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 2.101, "high": 2.118, "low": 2.095, "close": 2.108, "volume": 65.1, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 2.11, "high": 2.115, "low": 2.108, "close": 2.108, "volume": 11.4, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 2.098, "high": 2.107, "low": 2.098, "close": 2.106, "volume": 463.0, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 2.106, "high": 2.106, "low": 2.106, "close": 2.106, "volume": 0.0, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 2.1, "high": 2.1, "low": 2.095, "close": 2.095, "volume": 7.8, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 2.113, "high": 2.113, "low": 2.113, "close": 2.113, "volume": 4.6, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 2.125, "high": 2.125, "low": 2.125, "close": 2.125, "volume": 3.2, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 2.133, "high": 2.133, "low": 2.118, "close": 2.118, "volume": 13.3, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 2.119, "high": 2.119, "low": 2.115, "close": 2.115, "volume": 5.6, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 2.136, "high": 2.14, "low": 2.136, "close": 2.14, "volume": 110.7, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 2.143, "high": 2.157, "low": 2.143, "close": 2.157, "volume": 33.9, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 2.143, "high": 2.143, "low": 2.143, "close": 2.143, "volume": 27.9, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 2.141, "high": 2.141, "low": 2.141, "close": 2.141, "volume": 3.2, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 2.161, "high": 2.164, "low": 2.161, "close": 2.164, "volume": 14.9, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 2.164, "high": 2.178, "low": 2.164, "close": 2.178, "volume": 204.3, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 2.181, "high": 2.181, "low": 2.172, "close": 2.172, "volume": 42.9, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 3.7, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 4.1, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 2.163, "high": 2.163, "low": 2.163, "close": 2.163, "volume": 0.0, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 144.1, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 2.155, "high": 2.155, "low": 2.155, "close": 2.155, "volume": 0.0, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 2.18, "high": 2.18, "low": 2.18, "close": 2.18, "volume": 9.2, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 2.146, "high": 2.146, "low": 2.146, "close": 2.146, "volume": 36.7, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 2.181, "high": 2.181, "low": 2.181, "close": 2.181, "volume": 1.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 2.161, "high": 2.161, "low": 2.161, "close": 2.161, "volume": 137.9, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 3.6, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 2.164, "high": 2.164, "low": 2.164, "close": 2.164, "volume": 0.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 2.181, "high": 2.182, "low": 2.181, "close": 2.182, "volume": 111.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 2.3, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 2.188, "high": 2.194, "low": 2.188, "close": 2.194, "volume": 24.2, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 2.194, "high": 2.194, "low": 2.194, "close": 2.194, "volume": 0.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 2.176, "high": 2.176, "low": 2.176, "close": 2.176, "volume": 3.6, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 2.156, "high": 2.156, "low": 2.156, "close": 2.156, "volume": 12.9, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 9.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 2.183, "high": 2.183, "low": 2.183, "close": 2.183, "volume": 0.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 2.172, "high": 2.172, "low": 2.172, "close": 2.172, "volume": 4.1, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 2.145, "high": 2.145, "low": 2.113, "close": 2.113, "volume": 64.0, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 2.112, "high": 2.112, "low": 2.112, "close": 2.112, "volume": 10.0, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 2.107, "high": 2.131, "low": 2.107, "close": 2.131, "volume": 325.9, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 2.139, "high": 2.139, "low": 2.126, "close": 2.126, "volume": 24.2, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 2.126, "high": 2.126, "low": 2.126, "close": 2.126, "volume": 0.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 2.118, "high": 2.118, "low": 2.117, "close": 2.117, "volume": 35.9, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 2.115, "high": 2.115, "low": 2.115, "close": 2.115, "volume": 40.3, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 2.137, "high": 2.137, "low": 2.137, "close": 2.137, "volume": 9.3, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 2.135, "high": 2.143, "low": 2.135, "close": 2.143, "volume": 30.4, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 2.144, "high": 2.194, "low": 2.144, "close": 2.194, "volume": 196.9, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 2.198, "high": 2.199, "low": 2.198, "close": 2.199, "volume": 10.9, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 2.161, "high": 2.161, "low": 2.14, "close": 2.14, "volume": 65.0, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 2.14, "high": 2.14, "low": 2.107, "close": 2.107, "volume": 455.2, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 2.095, "high": 2.095, "low": 2.044, "close": 2.044, "volume": 674.5, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 2.034, "high": 2.034, "low": 2.027, "close": 2.027, "volume": 267.8, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 2.072, "high": 2.072, "low": 2.037, "close": 2.037, "volume": 13.0, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 2.056, "high": 2.056, "low": 2.004, "close": 2.038, "volume": 163.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 2.034, "high": 2.044, "low": 2.034, "close": 2.044, "volume": 27.3, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 2.038, "high": 2.039, "low": 2.034, "close": 2.037, "volume": 5.2, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 2.049, "high": 2.049, "low": 2.018, "close": 2.018, "volume": 15.2, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 2.016, "high": 2.016, "low": 1.988, "close": 1.988, "volume": 1925.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 2.003, "high": 2.003, "low": 2.003, "close": 2.003, "volume": 26.5, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 2.016, "high": 2.021, "low": 2.016, "close": 2.021, "volume": 11.3, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 2.015, "high": 2.015, "low": 2.014, "close": 2.014, "volume": 52.3, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 2.018, "high": 2.018, "low": 2.003, "close": 2.01, "volume": 43.7, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 1.995, "high": 1.995, "low": 1.875, "close": 1.928, "volume": 2654.7, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 1.896, "high": 1.95, "low": 1.896, "close": 1.948, "volume": 33.2, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 1.946, "high": 1.962, "low": 1.946, "close": 1.956, "volume": 36.6, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 1.959, "high": 1.959, "low": 1.947, "close": 1.947, "volume": 58.3, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 1.95, "high": 1.95, "low": 1.914, "close": 1.914, "volume": 92.1, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 1.907, "high": 1.93, "low": 1.885, "close": 1.885, "volume": 592.4, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 1.884, "high": 1.884, "low": 1.884, "close": 1.884, "volume": 87.2, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 1.884, "high": 1.884, "low": 1.884, "close": 1.884, "volume": 0.0, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 1.884, "high": 1.884, "low": 1.884, "close": 1.884, "volume": 0.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 1.916, "high": 1.928, "low": 1.891, "close": 1.891, "volume": 537.1, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 1.911, "high": 1.936, "low": 1.911, "close": 1.936, "volume": 2550.8, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 1.901, "high": 1.909, "low": 1.901, "close": 1.909, "volume": 746.2, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 1.938, "high": 1.942, "low": 1.938, "close": 1.942, "volume": 307.5, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 1.946, "high": 1.946, "low": 1.946, "close": 1.946, "volume": 27.0, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 1.927, "high": 1.927, "low": 1.842, "close": 1.842, "volume": 3543.8, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 1.878, "high": 1.897, "low": 1.872, "close": 1.872, "volume": 111.5, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 1.85, "high": 1.856, "low": 1.829, "close": 1.829, "volume": 265.4, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 1.831, "high": 1.879, "low": 1.831, "close": 1.879, "volume": 335.6, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 1.879, "high": 1.892, "low": 1.869, "close": 1.892, "volume": 51.1, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 1.897, "high": 1.899, "low": 1.897, "close": 1.899, "volume": 13.0, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 1.899, "high": 1.899, "low": 1.899, "close": 1.899, "volume": 52.6, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 1.899, "high": 1.899, "low": 1.899, "close": 1.899, "volume": 0.0, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 1.889, "high": 1.889, "low": 1.889, "close": 1.889, "volume": 5.3, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 1.869, "high": 1.928, "low": 1.869, "close": 1.92, "volume": 576.9, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 1.933, "high": 1.933, "low": 1.933, "close": 1.933, "volume": 1.6, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 1.885, "high": 1.885, "low": 1.87, "close": 1.87, "volume": 126.0, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 1.857, "high": 1.863, "low": 1.806, "close": 1.851, "volume": 2190.3, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 1.831, "high": 1.837, "low": 1.775, "close": 1.823, "volume": 7200.5, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 1.828, "high": 1.835, "low": 1.794, "close": 1.794, "volume": 26.5, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 1.788, "high": 1.816, "low": 1.73, "close": 1.816, "volume": 2379.3, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 1.777, "high": 1.789, "low": 1.732, "close": 1.789, "volume": 667.7, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 1.8, "high": 1.849, "low": 1.8, "close": 1.847, "volume": 543.9, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 1.847, "high": 1.85, "low": 1.842, "close": 1.842, "volume": 228.9, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 1.839, "high": 1.839, "low": 1.797, "close": 1.797, "volume": 95.5, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 1.794, "high": 1.8, "low": 1.735, "close": 1.8, "volume": 568.2, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 1.807, "high": 1.85, "low": 1.807, "close": 1.85, "volume": 272.1, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 1.855, "high": 1.863, "low": 1.834, "close": 1.863, "volume": 85.5, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 1.864, "high": 1.864, "low": 1.864, "close": 1.864, "volume": 13.4, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 1.858, "high": 1.858, "low": 1.858, "close": 1.858, "volume": 2.7, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 1.858, "high": 1.858, "low": 1.858, "close": 1.858, "volume": 0.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 1.858, "high": 1.858, "low": 1.858, "close": 1.858, "volume": 0.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 1.868, "high": 1.871, "low": 1.868, "close": 1.871, "volume": 57.0, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 1.848, "high": 1.848, "low": 1.848, "close": 1.848, "volume": 13.5, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 210.9, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 1.86, "high": 1.872, "low": 1.86, "close": 1.872, "volume": 27.8, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 1.883, "high": 1.886, "low": 1.883, "close": 1.885, "volume": 102.5, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 1.892, "high": 1.9, "low": 1.892, "close": 1.9, "volume": 20390.7, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 1.9, "high": 1.901, "low": 1.89, "close": 1.894, "volume": 1970.8, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 1.896, "high": 1.905, "low": 1.896, "close": 1.905, "volume": 10.3, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 1.909, "high": 1.928, "low": 1.9, "close": 1.928, "volume": 425.4, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 1.918, "high": 1.918, "low": 1.917, "close": 1.917, "volume": 133.6, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 1.932, "high": 1.95, "low": 1.903, "close": 1.95, "volume": 285.2, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 1.938, "high": 1.938, "low": 1.938, "close": 1.938, "volume": 422.8, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 1.938, "high": 1.938, "low": 1.938, "close": 1.938, "volume": 0.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 1.938, "high": 1.943, "low": 1.931, "close": 1.936, "volume": 344.0, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 1.937, "high": 1.937, "low": 1.937, "close": 1.937, "volume": 12.9, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 1.945, "high": 1.968, "low": 1.945, "close": 1.968, "volume": 194.3, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 1.968, "high": 1.968, "low": 1.968, "close": 1.968, "volume": 0.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 1.947, "high": 1.947, "low": 1.916, "close": 1.916, "volume": 64.7, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 1.921, "high": 1.943, "low": 1.92, "close": 1.943, "volume": 44.3, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 1.943, "high": 1.943, "low": 1.943, "close": 1.943, "volume": 0.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 1.933, "high": 1.933, "low": 1.933, "close": 1.933, "volume": 7.2, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 1.931, "high": 1.931, "low": 1.912, "close": 1.912, "volume": 26.3, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 1.907, "high": 1.907, "low": 1.902, "close": 1.902, "volume": 16.1, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 1.905, "high": 1.905, "low": 1.899, "close": 1.901, "volume": 7.8, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 1.896, "high": 1.896, "low": 1.896, "close": 1.896, "volume": 1.5, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 1.895, "high": 1.895, "low": 1.887, "close": 1.887, "volume": 8.2, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 1.9, "high": 1.9, "low": 1.897, "close": 1.897, "volume": 5.9, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 1.893, "high": 1.893, "low": 1.893, "close": 1.893, "volume": 3.6, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 1.903, "high": 1.915, "low": 1.903, "close": 1.915, "volume": 460.9, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 1.919, "high": 2.035, "low": 1.916, "close": 1.988, "volume": 2434.3, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 1.999, "high": 2.005, "low": 1.972, "close": 1.972, "volume": 73.5, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 1.968, "high": 2.032, "low": 1.963, "close": 1.963, "volume": 884.7, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 1.962, "high": 1.962, "low": 1.914, "close": 1.914, "volume": 483.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 1.956, "high": 2.004, "low": 1.956, "close": 2.003, "volume": 918.9, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 1.994, "high": 2.076, "low": 1.994, "close": 2.044, "volume": 1013.2, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 2.057, "high": 2.07, "low": 2.029, "close": 2.068, "volume": 511.6, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 2.067, "high": 2.091, "low": 2.033, "close": 2.064, "volume": 1229.7, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 2.046, "high": 2.074, "low": 2.041, "close": 2.06, "volume": 1251.9, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 2.076, "high": 2.091, "low": 2.071, "close": 2.091, "volume": 58.6, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 2.059, "high": 2.097, "low": 2.059, "close": 2.097, "volume": 65.1, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 2.103, "high": 2.154, "low": 2.079, "close": 2.154, "volume": 1106.4, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 2.153, "high": 2.17, "low": 2.088, "close": 2.106, "volume": 955.4, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 2.105, "high": 2.105, "low": 2.105, "close": 2.105, "volume": 5.8, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 2.123, "high": 2.148, "low": 2.109, "close": 2.109, "volume": 124.5, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 2.154, "high": 2.157, "low": 2.124, "close": 2.142, "volume": 2705.9, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 2.156, "high": 2.263, "low": 2.126, "close": 2.262, "volume": 1829.4, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 2.255, "high": 2.272, "low": 2.207, "close": 2.207, "volume": 309.0, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 2.238, "high": 2.252, "low": 2.234, "close": 2.252, "volume": 989.5, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 2.243, "high": 2.306, "low": 2.243, "close": 2.282, "volume": 734.8, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 2.277, "high": 2.307, "low": 2.226, "close": 2.307, "volume": 609.7, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 2.309, "high": 2.347, "low": 2.276, "close": 2.276, "volume": 1141.1, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 2.285, "high": 2.285, "low": 2.215, "close": 2.28, "volume": 1708.8, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 2.284, "high": 2.304, "low": 2.258, "close": 2.304, "volume": 2502.5, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 2.291, "high": 2.358, "low": 2.286, "close": 2.342, "volume": 1420.9, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 2.342, "high": 2.488, "low": 2.317, "close": 2.481, "volume": 2444.4, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 2.441, "high": 2.587, "low": 2.424, "close": 2.505, "volume": 7550.6, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 2.553, "high": 2.777, "low": 2.521, "close": 2.717, "volume": 10435.8, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 2.718, "high": 2.91, "low": 2.674, "close": 2.824, "volume": 8440.4, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 2.836, "high": 2.936, "low": 2.767, "close": 2.796, "volume": 18302.0, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 2.806, "high": 2.885, "low": 2.779, "close": 2.781, "volume": 1151.5, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 2.816, "high": 2.816, "low": 2.744, "close": 2.763, "volume": 418.0, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 2.789, "high": 2.842, "low": 2.775, "close": 2.842, "volume": 4371.1, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 2.839, "high": 2.97, "low": 2.771, "close": 2.914, "volume": 7813.6, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 2.913, "high": 2.913, "low": 2.716, "close": 2.76, "volume": 3236.3, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 2.771, "high": 2.824, "low": 2.61, "close": 2.61, "volume": 1741.2, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 2.654, "high": 2.721, "low": 2.6, "close": 2.693, "volume": 11442.1, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 2.716, "high": 2.78, "low": 2.716, "close": 2.733, "volume": 1035.5, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 2.751, "high": 2.774, "low": 2.695, "close": 2.695, "volume": 2346.9, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 2.732, "high": 2.758, "low": 2.732, "close": 2.747, "volume": 1118.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 2.716, "high": 2.724, "low": 2.634, "close": 2.641, "volume": 303.6, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 2.64, "high": 2.654, "low": 2.0, "close": 2.654, "volume": 10190.7, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 2.646, "high": 2.674, "low": 2.646, "close": 2.674, "volume": 354.7, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 2.634, "high": 2.815, "low": 2.633, "close": 2.815, "volume": 3332.6, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 2.797, "high": 2.847, "low": 2.734, "close": 2.78, "volume": 982.5, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 2.762, "high": 2.943, "low": 2.762, "close": 2.943, "volume": 995.5, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 2.943, "high": 3.186, "low": 2.915, "close": 3.048, "volume": 2332.7, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 3.006, "high": 3.011, "low": 2.949, "close": 3.011, "volume": 286.8, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 3.022, "high": 3.024, "low": 2.874, "close": 2.914, "volume": 1011.4, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 2.898, "high": 2.901, "low": 2.835, "close": 2.835, "volume": 1526.7, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 2.837, "high": 2.837, "low": 2.791, "close": 2.817, "volume": 1121.4, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 2.797, "high": 2.824, "low": 2.733, "close": 2.733, "volume": 1124.0, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 2.77, "high": 2.806, "low": 2.77, "close": 2.806, "volume": 83.2, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 2.806, "high": 2.903, "low": 2.806, "close": 2.903, "volume": 2921.3, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 2.91, "high": 2.921, "low": 2.804, "close": 2.86, "volume": 1392.7, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 2.82, "high": 2.86, "low": 2.8, "close": 2.82, "volume": 2307.8, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 2.836, "high": 2.864, "low": 2.836, "close": 2.864, "volume": 35.2, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 2.825, "high": 2.874, "low": 2.825, "close": 2.873, "volume": 623.5, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 2.878, "high": 2.96, "low": 2.878, "close": 2.96, "volume": 302.5, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 2.913, "high": 3.034, "low": 2.888, "close": 2.988, "volume": 1412.3, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 3.038, "high": 3.08, "low": 2.955, "close": 2.976, "volume": 693.3, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 2.974, "high": 3.011, "low": 2.856, "close": 2.856, "volume": 639.1, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 2.89, "high": 2.999, "low": 2.82, "close": 2.82, "volume": 2857.1, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 2.834, "high": 2.866, "low": 2.759, "close": 2.759, "volume": 265.2, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 2.759, "high": 2.801, "low": 2.744, "close": 2.801, "volume": 197.1, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 2.759, "high": 2.824, "low": 2.758, "close": 2.799, "volume": 243.6, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 2.767, "high": 2.787, "low": 2.754, "close": 2.781, "volume": 700.8, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 2.75, "high": 2.75, "low": 2.674, "close": 2.716, "volume": 1365.9, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 2.721, "high": 2.789, "low": 2.721, "close": 2.733, "volume": 212.0, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 2.717, "high": 2.729, "low": 2.699, "close": 2.729, "volume": 170.4, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 2.729, "high": 2.779, "low": 2.723, "close": 2.733, "volume": 232.3, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 2.761, "high": 2.761, "low": 2.708, "close": 2.708, "volume": 251.8, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 2.701, "high": 2.754, "low": 2.695, "close": 2.754, "volume": 127.9, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 2.758, "high": 2.89, "low": 2.758, "close": 2.84, "volume": 964.2, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 2.838, "high": 2.965, "low": 2.827, "close": 2.874, "volume": 1519.8, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 2.874, "high": 2.96, "low": 2.847, "close": 2.96, "volume": 317.0, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 2.971, "high": 2.986, "low": 2.939, "close": 2.974, "volume": 306.3, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 2.933, "high": 2.943, "low": 2.875, "close": 2.943, "volume": 869.3, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 2.952, "high": 3.024, "low": 2.942, "close": 3.024, "volume": 522.9, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 3.024, "high": 3.024, "low": 2.922, "close": 2.922, "volume": 496.8, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 2.921, "high": 2.921, "low": 2.921, "close": 2.921, "volume": 5.9, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 2.939, "high": 2.951, "low": 2.888, "close": 2.933, "volume": 243.2, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 2.936, "high": 3.071, "low": 2.936, "close": 3.071, "volume": 6532.9, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 3.025, "high": 3.038, "low": 2.949, "close": 2.987, "volume": 534.9, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 2.978, "high": 3.0, "low": 2.905, "close": 2.916, "volume": 548.3, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 2.96, "high": 3.006, "low": 2.921, "close": 2.97, "volume": 6523.1, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 2.93, "high": 3.047, "low": 2.93, "close": 3.01, "volume": 425.4, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 2.968, "high": 2.968, "low": 2.911, "close": 2.951, "volume": 382.7, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 2.93, "high": 3.143, "low": 2.93, "close": 3.072, "volume": 1982.5, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 3.12, "high": 3.126, "low": 3.024, "close": 3.059, "volume": 553.1, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 3.068, "high": 3.087, "low": 2.981, "close": 2.981, "volume": 413.4, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 2.978, "high": 3.011, "low": 2.949, "close": 2.949, "volume": 359.4, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 2.942, "high": 3.05, "low": 2.942, "close": 3.05, "volume": 332.8, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 3.064, "high": 3.064, "low": 2.834, "close": 2.888, "volume": 936.9, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 2.896, "high": 2.899, "low": 2.896, "close": 2.899, "volume": 15.9, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 2.857, "high": 2.869, "low": 2.856, "close": 2.868, "volume": 110.4, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 2.857, "high": 2.89, "low": 2.857, "close": 2.89, "volume": 67.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 2.845, "high": 2.855, "low": 2.805, "close": 2.847, "volume": 357.6, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 2.856, "high": 2.888, "low": 2.838, "close": 2.839, "volume": 949.8, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 2.827, "high": 2.827, "low": 2.82, "close": 2.82, "volume": 20.6, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 2.851, "high": 2.866, "low": 2.851, "close": 2.866, "volume": 77.3, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 10.2, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 2.878, "high": 2.878, "low": 2.878, "close": 2.878, "volume": 0.0, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 2.839, "high": 2.84, "low": 2.822, "close": 2.84, "volume": 80.3, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 2.82, "high": 2.828, "low": 2.758, "close": 2.77, "volume": 262.6, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 2.794, "high": 2.795, "low": 2.794, "close": 2.795, "volume": 178.5, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 2.795, "high": 2.809, "low": 2.795, "close": 2.809, "volume": 28.1, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 2.767, "high": 2.767, "low": 2.724, "close": 2.763, "volume": 1319.3, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 2.77, "high": 2.806, "low": 2.75, "close": 2.75, "volume": 360.2, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 2.737, "high": 2.806, "low": 2.737, "close": 2.806, "volume": 109.4, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 2.812, "high": 2.812, "low": 2.807, "close": 2.807, "volume": 9.8, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 2.815, "high": 2.832, "low": 2.785, "close": 2.785, "volume": 99.4, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 2.779, "high": 2.779, "low": 2.749, "close": 2.754, "volume": 68.1, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 2.737, "high": 2.739, "low": 2.717, "close": 2.729, "volume": 180.2, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 2.716, "high": 2.719, "low": 2.65, "close": 2.65, "volume": 1243.4, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 2.67, "high": 2.678, "low": 2.67, "close": 2.678, "volume": 38.6, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 2.694, "high": 2.694, "low": 2.65, "close": 2.65, "volume": 27.6, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 2.649, "high": 2.649, "low": 2.634, "close": 2.634, "volume": 810.9, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 2.642, "high": 2.684, "low": 2.642, "close": 2.684, "volume": 16.4, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 2.682, "high": 2.682, "low": 2.682, "close": 2.682, "volume": 190.7, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 2.685, "high": 2.703, "low": 2.649, "close": 2.663, "volume": 115.9, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 2.686, "high": 2.721, "low": 2.686, "close": 2.721, "volume": 66.2, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 2.715, "high": 2.715, "low": 2.714, "close": 2.714, "volume": 3510.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 2.714, "high": 2.714, "low": 2.714, "close": 2.714, "volume": 0.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 2.683, "high": 2.709, "low": 2.653, "close": 2.674, "volume": 89.9, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 2.663, "high": 2.663, "low": 2.649, "close": 2.649, "volume": 14.1, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 2.64, "high": 2.649, "low": 2.623, "close": 2.623, "volume": 185.1, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 2.632, "high": 2.632, "low": 2.587, "close": 2.609, "volume": 592.5, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 2.609, "high": 2.609, "low": 2.609, "close": 2.609, "volume": 7137.4, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 2.584, "high": 2.586, "low": 2.568, "close": 2.586, "volume": 55.1, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 2.557, "high": 2.557, "low": 2.534, "close": 2.534, "volume": 99.0, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 2.555, "high": 2.555, "low": 2.555, "close": 2.555, "volume": 3.3, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 2.571, "high": 2.588, "low": 2.571, "close": 2.588, "volume": 60.3, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 11.3, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 2.588, "high": 2.599, "low": 2.586, "close": 2.586, "volume": 31.5, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 2.598, "high": 2.598, "low": 2.594, "close": 2.594, "volume": 6.2, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 2.604, "high": 2.623, "low": 2.604, "close": 2.623, "volume": 50.4, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 2.633, "high": 2.647, "low": 2.603, "close": 2.647, "volume": 181.8, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 2.601, "high": 2.663, "low": 2.601, "close": 2.663, "volume": 105.9, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 2.649, "high": 2.649, "low": 2.649, "close": 2.649, "volume": 0.7, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 2.618, "high": 2.627, "low": 2.618, "close": 2.627, "volume": 43.4, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 2.617, "high": 2.617, "low": 2.613, "close": 2.613, "volume": 21.7, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 2.6, "high": 2.6, "low": 2.568, "close": 2.568, "volume": 839.3, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 2.554, "high": 2.557, "low": 2.515, "close": 2.515, "volume": 152.5, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 2.51, "high": 2.51, "low": 2.483, "close": 2.501, "volume": 410.4, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 2.49, "high": 2.531, "low": 2.49, "close": 2.515, "volume": 364.9, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 2.512, "high": 2.512, "low": 2.51, "close": 2.51, "volume": 2.7, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 2.49, "high": 2.494, "low": 2.49, "close": 2.494, "volume": 56.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 2.525, "high": 2.567, "low": 2.525, "close": 2.567, "volume": 208.1, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 0.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 2.567, "high": 2.567, "low": 2.567, "close": 2.567, "volume": 0.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 2.539, "high": 2.539, "low": 2.529, "close": 2.529, "volume": 3.4, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 2.533, "high": 2.533, "low": 2.515, "close": 2.515, "volume": 27.1, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 2.542, "high": 2.548, "low": 2.522, "close": 2.522, "volume": 24.1, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 2.528, "high": 2.53, "low": 2.528, "close": 2.53, "volume": 89.9, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 2.53, "high": 2.576, "low": 2.5, "close": 2.576, "volume": 214.7, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 2.554, "high": 2.57, "low": 2.544, "close": 2.57, "volume": 4.3, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 2.578, "high": 2.594, "low": 2.565, "close": 2.594, "volume": 124.8, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 2.561, "high": 2.588, "low": 2.561, "close": 2.588, "volume": 28.2, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 2.569, "high": 2.58, "low": 2.561, "close": 2.561, "volume": 5.8, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 2.554, "high": 2.582, "low": 2.554, "close": 2.582, "volume": 12.4, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 2.558, "high": 2.571, "low": 2.558, "close": 2.571, "volume": 9.6, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 2.561, "high": 2.561, "low": 2.544, "close": 2.544, "volume": 16.7, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 2.547, "high": 2.547, "low": 2.547, "close": 2.547, "volume": 39.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 2.552, "high": 2.552, "low": 2.552, "close": 2.552, "volume": 0.6, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 2.573, "high": 2.576, "low": 2.554, "close": 2.567, "volume": 42.9, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 2.543, "high": 2.594, "low": 2.534, "close": 2.594, "volume": 502.3, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 2.574, "high": 2.579, "low": 2.497, "close": 2.497, "volume": 1150.3, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 2.52, "high": 2.52, "low": 2.472, "close": 2.472, "volume": 345.5, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 2.461, "high": 2.468, "low": 2.423, "close": 2.423, "volume": 971.7, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 2.435, "high": 2.435, "low": 2.398, "close": 2.407, "volume": 2986.5, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 2.438, "high": 2.456, "low": 2.401, "close": 2.401, "volume": 161.7, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 2.398, "high": 2.406, "low": 2.395, "close": 2.395, "volume": 49.9, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 2.399, "high": 2.413, "low": 2.392, "close": 2.413, "volume": 59.5, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 2.438, "high": 2.462, "low": 2.438, "close": 2.462, "volume": 41.2, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 2.461, "high": 2.461, "low": 2.461, "close": 2.461, "volume": 0.7, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 2.43, "high": 2.445, "low": 2.413, "close": 2.445, "volume": 276.6, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 2.43, "high": 2.43, "low": 2.43, "close": 2.43, "volume": 4.1, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 2.401, "high": 2.401, "low": 2.398, "close": 2.398, "volume": 27.6, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 2.393, "high": 2.393, "low": 2.376, "close": 2.376, "volume": 109.9, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 2.376, "high": 2.376, "low": 2.299, "close": 2.346, "volume": 1878.0, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 2.361, "high": 2.416, "low": 2.361, "close": 2.414, "volume": 185.5, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 2.415, "high": 2.428, "low": 2.374, "close": 2.428, "volume": 278.5, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 2.406, "high": 2.406, "low": 2.406, "close": 2.406, "volume": 2.9, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 2.39, "high": 2.39, "low": 2.381, "close": 2.381, "volume": 15.5, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 2.366, "high": 2.411, "low": 2.362, "close": 2.365, "volume": 113.0, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 2.376, "high": 2.389, "low": 2.376, "close": 2.388, "volume": 10.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 2.388, "high": 2.388, "low": 2.388, "close": 2.388, "volume": 0.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 2.36, "high": 2.383, "low": 2.344, "close": 2.383, "volume": 35.2, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 2.402, "high": 2.422, "low": 2.402, "close": 2.422, "volume": 193.1, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 2.408, "high": 2.439, "low": 2.383, "close": 2.435, "volume": 884.4, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 2.42, "high": 2.458, "low": 2.42, "close": 2.444, "volume": 260.2, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 2.432, "high": 2.44, "low": 2.42, "close": 2.42, "volume": 6880.2, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 2.452, "high": 2.452, "low": 2.386, "close": 2.386, "volume": 314.4, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 2.436, "high": 2.436, "low": 2.415, "close": 2.415, "volume": 4.4, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 2.396, "high": 2.451, "low": 2.396, "close": 2.451, "volume": 55.9, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 2.419, "high": 2.419, "low": 2.362, "close": 2.362, "volume": 66.9, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 1.2, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 2.394, "high": 2.394, "low": 2.394, "close": 2.394, "volume": 0.0, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 2.362, "high": 2.365, "low": 2.326, "close": 2.365, "volume": 92.2, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 2.379, "high": 2.383, "low": 2.379, "close": 2.383, "volume": 27.6, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 2.402, "high": 2.403, "low": 2.383, "close": 2.383, "volume": 19.6, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 2.408, "high": 2.439, "low": 2.408, "close": 2.439, "volume": 90.0, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 2.445, "high": 2.479, "low": 2.444, "close": 2.469, "volume": 66.4, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 2.478, "high": 2.575, "low": 2.464, "close": 2.575, "volume": 617.5, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 2.536, "high": 2.58, "low": 2.506, "close": 2.579, "volume": 2604.3, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 2.549, "high": 2.613, "low": 2.549, "close": 2.602, "volume": 777.1, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 2.573, "high": 2.573, "low": 2.534, "close": 2.534, "volume": 103.5, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 2.521, "high": 2.521, "low": 2.461, "close": 2.461, "volume": 336.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 2.469, "high": 2.469, "low": 2.469, "close": 2.469, "volume": 6.8, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 2.459, "high": 2.459, "low": 2.441, "close": 2.441, "volume": 55.3, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 2.495, "high": 2.495, "low": 2.495, "close": 2.495, "volume": 11.3, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 2.514, "high": 2.541, "low": 2.514, "close": 2.541, "volume": 101.8, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 2.538, "high": 2.546, "low": 2.525, "close": 2.526, "volume": 609.1, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 2.521, "high": 2.521, "low": 2.484, "close": 2.495, "volume": 188.5, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 2.517, "high": 2.521, "low": 2.495, "close": 2.5, "volume": 25.7, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 2.486, "high": 2.486, "low": 2.457, "close": 2.457, "volume": 48.4, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 90.0, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 2.457, "high": 2.457, "low": 2.457, "close": 2.457, "volume": 0.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 2.48, "high": 2.481, "low": 2.478, "close": 2.478, "volume": 56.1, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 2.44, "high": 2.44, "low": 2.423, "close": 2.423, "volume": 482.8, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 2.442, "high": 2.442, "low": 2.398, "close": 2.398, "volume": 53.4, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 24.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 2.398, "high": 2.398, "low": 2.398, "close": 2.398, "volume": 0.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 2.406, "high": 2.406, "low": 2.369, "close": 2.391, "volume": 161.5, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 2.384, "high": 2.384, "low": 2.374, "close": 2.379, "volume": 361.4, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 2.411, "high": 2.439, "low": 2.411, "close": 2.421, "volume": 44.3, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 2.421, "high": 2.421, "low": 2.421, "close": 2.421, "volume": 0.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 2.443, "high": 2.512, "low": 2.443, "close": 2.483, "volume": 213.4, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 2.49, "high": 2.49, "low": 2.479, "close": 2.479, "volume": 2.4, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 2.479, "high": 2.479, "low": 2.479, "close": 2.479, "volume": 0.0, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 2.457, "high": 2.457, "low": 2.453, "close": 2.453, "volume": 15.8, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 2.472, "high": 2.509, "low": 2.469, "close": 2.509, "volume": 362.9, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 2.514, "high": 2.566, "low": 2.514, "close": 2.543, "volume": 4815.1, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 2.521, "high": 2.521, "low": 2.472, "close": 2.476, "volume": 347.5, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 2.501, "high": 2.501, "low": 2.501, "close": 2.501, "volume": 1.5, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 2.486, "high": 2.49, "low": 2.42, "close": 2.42, "volume": 2488.8, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 2.42, "high": 2.431, "low": 2.42, "close": 2.421, "volume": 132.5, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 2.416, "high": 2.416, "low": 2.34, "close": 2.34, "volume": 205.6, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 2.339, "high": 2.349, "low": 2.291, "close": 2.291, "volume": 1979.3, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 2.289, "high": 2.298, "low": 2.266, "close": 2.285, "volume": 295.4, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 2.304, "high": 2.349, "low": 2.291, "close": 2.291, "volume": 412.4, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 2.318, "high": 2.318, "low": 2.276, "close": 2.276, "volume": 90.6, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 2.267, "high": 2.267, "low": 2.256, "close": 2.256, "volume": 1069.8, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 2.248, "high": 2.26, "low": 2.24, "close": 2.26, "volume": 95.4, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 2.276, "high": 2.293, "low": 2.276, "close": 2.293, "volume": 38.0, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 2.276, "high": 2.313, "low": 2.258, "close": 2.284, "volume": 131.7, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 2.276, "high": 2.331, "low": 2.256, "close": 2.321, "volume": 162.6, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 2.321, "high": 2.321, "low": 2.321, "close": 2.321, "volume": 0.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 2.343, "high": 2.352, "low": 2.295, "close": 2.317, "volume": 141.9, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 2.311, "high": 2.311, "low": 2.311, "close": 2.311, "volume": 13.6, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 2.316, "high": 2.316, "low": 2.316, "close": 2.316, "volume": 1.6, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 2.324, "high": 2.327, "low": 2.324, "close": 2.327, "volume": 5.3, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 2.309, "high": 2.343, "low": 2.295, "close": 2.295, "volume": 175.5, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 2.295, "high": 2.295, "low": 2.295, "close": 2.295, "volume": 0.0, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 2.305, "high": 2.305, "low": 2.294, "close": 2.294, "volume": 9.7, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 4.9, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 2.3, "high": 2.3, "low": 2.3, "close": 2.3, "volume": 0.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 2.299, "high": 2.315, "low": 2.292, "close": 2.297, "volume": 1765.5, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 2.301, "high": 2.301, "low": 2.222, "close": 2.222, "volume": 1100.7, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 2.249, "high": 2.333, "low": 2.249, "close": 2.293, "volume": 191.7, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 2.279, "high": 2.311, "low": 2.275, "close": 2.276, "volume": 66.4, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 2.258, "high": 2.311, "low": 2.241, "close": 2.311, "volume": 103.0, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 2.296, "high": 2.329, "low": 2.256, "close": 2.256, "volume": 512.7, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 2.245, "high": 2.261, "low": 2.211, "close": 2.261, "volume": 100.0, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 2.224, "high": 2.257, "low": 2.174, "close": 2.193, "volume": 13786.7, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 2.206, "high": 2.213, "low": 2.183, "close": 2.194, "volume": 539.6, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 2.206, "high": 2.206, "low": 2.19, "close": 2.19, "volume": 41.8, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 2.224, "high": 2.228, "low": 2.224, "close": 2.228, "volume": 29.2, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 2.214, "high": 2.261, "low": 2.196, "close": 2.261, "volume": 73.5, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 2.273, "high": 2.276, "low": 2.273, "close": 2.276, "volume": 29.7, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 2.263, "high": 2.263, "low": 2.263, "close": 2.263, "volume": 501.0, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 2.254, "high": 2.319, "low": 2.251, "close": 2.276, "volume": 182.4, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 2.29, "high": 2.311, "low": 2.29, "close": 2.311, "volume": 44.1, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 2.276, "high": 2.276, "low": 2.276, "close": 2.276, "volume": 12.2, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 2.278, "high": 2.306, "low": 2.278, "close": 2.306, "volume": 8.1, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 2.258, "high": 2.258, "low": 2.241, "close": 2.241, "volume": 61.5, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 2.241, "high": 2.241, "low": 2.241, "close": 2.241, "volume": 0.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 2.243, "high": 2.243, "low": 2.243, "close": 2.243, "volume": 5.7, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 2.252, "high": 2.252, "low": 2.228, "close": 2.228, "volume": 21.5, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 2.253, "high": 2.291, "low": 2.253, "close": 2.264, "volume": 80.7, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 2.248, "high": 2.248, "low": 2.222, "close": 2.222, "volume": 67.3, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 2.211, "high": 2.211, "low": 2.211, "close": 2.211, "volume": 24.0, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 2.237, "high": 2.237, "low": 2.237, "close": 2.237, "volume": 5.9, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 2.255, "high": 2.266, "low": 2.224, "close": 2.224, "volume": 166.9, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 2.211, "high": 2.287, "low": 2.207, "close": 2.287, "volume": 83.1, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 2.293, "high": 2.324, "low": 2.293, "close": 2.314, "volume": 102.4, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 2.301, "high": 2.301, "low": 2.301, "close": 2.301, "volume": 5.6, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 2.324, "high": 2.347, "low": 2.32, "close": 2.343, "volume": 218.9, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 2.337, "high": 2.347, "low": 2.311, "close": 2.311, "volume": 65.3, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 2.302, "high": 2.319, "low": 2.296, "close": 2.297, "volume": 83.6, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 2.293, "high": 2.293, "low": 2.276, "close": 2.276, "volume": 1468.5, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 2.2, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 2.304, "high": 2.304, "low": 2.304, "close": 2.304, "volume": 0.0, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 2.266, "high": 2.266, "low": 2.256, "close": 2.265, "volume": 79.4, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 2.293, "high": 2.293, "low": 2.285, "close": 2.288, "volume": 2274.4, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 2.306, "high": 2.307, "low": 2.306, "close": 2.307, "volume": 21.7, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 2.283, "high": 2.283, "low": 2.267, "close": 2.267, "volume": 50.7, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 2.258, "high": 2.258, "low": 2.258, "close": 2.258, "volume": 12.3, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 2.252, "high": 2.261, "low": 2.191, "close": 2.191, "volume": 414.1, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 2.191, "high": 2.225, "low": 2.191, "close": 2.225, "volume": 3.1, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 2.225, "high": 2.241, "low": 2.225, "close": 2.241, "volume": 19.1, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 2.25, "high": 2.25, "low": 2.25, "close": 2.25, "volume": 1.5, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 2.258, "high": 2.283, "low": 2.258, "close": 2.268, "volume": 183.2, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 2.28, "high": 2.306, "low": 2.271, "close": 2.284, "volume": 88.0, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 2.276, "high": 2.293, "low": 2.276, "close": 2.293, "volume": 57.1, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 2.306, "high": 2.307, "low": 2.306, "close": 2.307, "volume": 6.1, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 2.307, "high": 2.307, "low": 2.307, "close": 2.307, "volume": 0.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 2.258, "high": 2.264, "low": 2.237, "close": 2.264, "volume": 439.6, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 2.276, "high": 2.309, "low": 2.23, "close": 2.23, "volume": 207.8, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 2.246, "high": 2.246, "low": 2.2, "close": 2.2, "volume": 547.3, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 2.238, "high": 2.241, "low": 2.237, "close": 2.241, "volume": 44.2, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 2.207, "high": 2.207, "low": 2.146, "close": 2.204, "volume": 1020.9, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 2.205, "high": 2.216, "low": 2.205, "close": 2.216, "volume": 20.2, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 2.185, "high": 2.227, "low": 2.176, "close": 2.227, "volume": 28.0, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 2.228, "high": 2.311, "low": 2.228, "close": 2.311, "volume": 255.8, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 2.282, "high": 2.335, "low": 2.282, "close": 2.335, "volume": 187.6, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 2.333, "high": 2.4, "low": 2.333, "close": 2.367, "volume": 1392.6, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 2.38, "high": 2.38, "low": 2.335, "close": 2.335, "volume": 237.4, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 2.36, "high": 2.373, "low": 2.35, "close": 2.373, "volume": 35.4, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 2.376, "high": 2.403, "low": 2.368, "close": 2.388, "volume": 687.5, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 2.388, "high": 2.388, "low": 2.365, "close": 2.365, "volume": 103.9, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 2.377, "high": 2.386, "low": 2.377, "close": 2.386, "volume": 87.0, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 2.1, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 2.401, "high": 2.401, "low": 2.401, "close": 2.401, "volume": 0.0, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 2.361, "high": 2.361, "low": 2.361, "close": 2.361, "volume": 57.1, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 2.349, "high": 2.349, "low": 2.347, "close": 2.347, "volume": 16.6, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 42.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 2.349, "high": 2.349, "low": 2.349, "close": 2.349, "volume": 0.0, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 2.329, "high": 2.329, "low": 2.326, "close": 2.326, "volume": 28.0, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 2.314, "high": 2.337, "low": 2.311, "close": 2.337, "volume": 59.7, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 2.293, "high": 2.3, "low": 2.259, "close": 2.259, "volume": 639.1, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 2.258, "high": 2.258, "low": 2.141, "close": 2.141, "volume": 1279.5, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 2.159, "high": 2.179, "low": 2.14, "close": 2.14, "volume": 19.8, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 2.143, "high": 2.143, "low": 2.121, "close": 2.121, "volume": 441.8, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 2.113, "high": 2.134, "low": 2.098, "close": 2.114, "volume": 2269.3, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 2.118, "high": 2.119, "low": 2.102, "close": 2.102, "volume": 276.9, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 2.138, "high": 2.138, "low": 2.138, "close": 2.138, "volume": 1.5, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 2.131, "high": 2.161, "low": 2.131, "close": 2.156, "volume": 1259.7, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 2.145, "high": 2.145, "low": 2.062, "close": 2.062, "volume": 1745.4, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 2.074, "high": 2.079, "low": 2.058, "close": 2.058, "volume": 107.2, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 2.058, "high": 2.058, "low": 2.058, "close": 2.058, "volume": 0.0, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 2.056, "high": 2.083, "low": 2.044, "close": 2.044, "volume": 170.1, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 2.042, "high": 2.042, "low": 2.042, "close": 2.042, "volume": 1515.4, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 2.042, "high": 2.042, "low": 2.005, "close": 2.04, "volume": 910.4, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 2.051, "high": 2.051, "low": 2.025, "close": 2.025, "volume": 115.3, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 2.038, "high": 2.038, "low": 2.02, "close": 2.02, "volume": 26.4, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 2.0, "high": 2.0, "low": 1.9, "close": 1.955, "volume": 1519.1, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 1.971, "high": 1.989, "low": 1.971, "close": 1.984, "volume": 154.7, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 1.978, "high": 1.98, "low": 1.961, "close": 1.98, "volume": 690.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 1.994, "high": 1.994, "low": 1.928, "close": 1.928, "volume": 23.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 1.908, "high": 1.908, "low": 1.899, "close": 1.899, "volume": 501.1, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 1.895, "high": 1.934, "low": 1.87, "close": 1.885, "volume": 1166.6, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 1.942, "high": 1.951, "low": 1.936, "close": 1.936, "volume": 23.1, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 1.918, "high": 1.918, "low": 1.908, "close": 1.915, "volume": 230.6, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 1.907, "high": 1.949, "low": 1.889, "close": 1.889, "volume": 1215.0, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 1.878, "high": 1.916, "low": 1.864, "close": 1.916, "volume": 1002.0, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 1.921, "high": 1.931, "low": 1.889, "close": 1.889, "volume": 575.5, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 1.906, "high": 1.906, "low": 1.858, "close": 1.9, "volume": 315.1, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 1.895, "high": 1.895, "low": 1.895, "close": 1.895, "volume": 58.4, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 1.854, "high": 1.878, "low": 1.842, "close": 1.842, "volume": 1853.2, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 1.853, "high": 1.886, "low": 1.839, "close": 1.886, "volume": 451.2, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 1.862, "high": 1.863, "low": 1.83, "close": 1.83, "volume": 253.6, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 1.83, "high": 1.83, "low": 1.825, "close": 1.825, "volume": 466.2, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 1.846, "high": 1.874, "low": 1.836, "close": 1.874, "volume": 502.2, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 1.878, "high": 1.895, "low": 1.874, "close": 1.895, "volume": 72.4, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 1.895, "high": 1.895, "low": 1.895, "close": 1.895, "volume": 0.0, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 1.895, "high": 1.895, "low": 1.895, "close": 1.895, "volume": 0.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 1.85, "high": 1.85, "low": 1.85, "close": 1.85, "volume": 6.0, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 1.876, "high": 1.876, "low": 1.844, "close": 1.844, "volume": 12.9, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 1.845, "high": 1.845, "low": 1.831, "close": 1.831, "volume": 105.1, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 1.831, "high": 1.831, "low": 1.831, "close": 1.831, "volume": 0.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 1.84, "high": 1.84, "low": 1.815, "close": 1.816, "volume": 1308.2, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 1.83, "high": 1.847, "low": 1.816, "close": 1.847, "volume": 23.4, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 1.853, "high": 1.853, "low": 1.853, "close": 1.853, "volume": 23.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 1.853, "high": 1.853, "low": 1.853, "close": 1.853, "volume": 0.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 1.815, "high": 1.854, "low": 1.815, "close": 1.854, "volume": 22.5, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 1.814, "high": 1.814, "low": 1.809, "close": 1.809, "volume": 8.2, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 0.0, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 1.809, "high": 1.835, "low": 1.809, "close": 1.835, "volume": 59.7, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 1.835, "high": 1.835, "low": 1.835, "close": 1.835, "volume": 0.0, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 1.82, "high": 1.851, "low": 1.813, "close": 1.813, "volume": 66.4, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 1.813, "high": 1.813, "low": 1.813, "close": 1.813, "volume": 0.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 1.839, "high": 1.847, "low": 1.802, "close": 1.847, "volume": 273.6, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 1.847, "high": 1.847, "low": 1.847, "close": 1.847, "volume": 0.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 1.847, "high": 1.847, "low": 1.847, "close": 1.847, "volume": 0.0, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 1.822, "high": 1.864, "low": 1.822, "close": 1.864, "volume": 101.9, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 1.835, "high": 1.835, "low": 1.835, "close": 1.835, "volume": 9.1, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 1.848, "high": 1.848, "low": 1.848, "close": 1.848, "volume": 6.6, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 1.868, "high": 1.884, "low": 1.868, "close": 1.884, "volume": 7.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 1.886, "high": 1.903, "low": 1.886, "close": 1.903, "volume": 596.7, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 1.903, "high": 1.903, "low": 1.903, "close": 1.903, "volume": 0.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 1.912, "high": 1.912, "low": 1.893, "close": 1.894, "volume": 467.1, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 1.905, "high": 1.906, "low": 1.905, "close": 1.906, "volume": 2.6, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 1.906, "high": 1.906, "low": 1.906, "close": 1.906, "volume": 0.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 1.867, "high": 1.867, "low": 1.859, "close": 1.859, "volume": 50.6, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 1.859, "high": 1.859, "low": 1.859, "close": 1.859, "volume": 0.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 1.857, "high": 1.857, "low": 1.857, "close": 1.857, "volume": 9.9, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 1.857, "high": 1.857, "low": 1.857, "close": 1.857, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 1.85, "high": 1.85, "low": 1.844, "close": 1.844, "volume": 474.9, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 1.844, "high": 1.844, "low": 1.844, "close": 1.844, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 1.844, "high": 1.844, "low": 1.844, "close": 1.844, "volume": 0.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 1.885, "high": 1.885, "low": 1.885, "close": 1.885, "volume": 379.3, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 1.885, "high": 1.885, "low": 1.885, "close": 1.885, "volume": 0.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 1.885, "high": 1.885, "low": 1.885, "close": 1.885, "volume": 5.0, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 1.842, "high": 1.878, "low": 1.822, "close": 1.822, "volume": 16.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 1.822, "high": 1.822, "low": 1.822, "close": 1.822, "volume": 0.0, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 1.86, "high": 1.86, "low": 1.827, "close": 1.827, "volume": 448.7, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 1.863, "high": 1.863, "low": 1.863, "close": 1.863, "volume": 5.8, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 1.863, "high": 1.863, "low": 1.863, "close": 1.863, "volume": 0.0, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 1.867, "high": 1.868, "low": 1.867, "close": 1.868, "volume": 13.6, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 1.822, "high": 1.822, "low": 1.822, "close": 1.822, "volume": 5.9, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 1.816, "high": 1.852, "low": 1.814, "close": 1.852, "volume": 15.6, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 1.852, "high": 1.852, "low": 1.852, "close": 1.852, "volume": 0.0, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 1.855, "high": 1.863, "low": 1.855, "close": 1.863, "volume": 20.5, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 1.863, "high": 1.863, "low": 1.863, "close": 1.863, "volume": 30.2, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 1.863, "high": 1.863, "low": 1.863, "close": 1.863, "volume": 0.0, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 1.858, "high": 1.886, "low": 1.858, "close": 1.886, "volume": 17.4, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 1.869, "high": 1.869, "low": 1.869, "close": 1.869, "volume": 2.5, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 1.886, "high": 1.887, "low": 1.886, "close": 1.887, "volume": 37.4, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 1.887, "high": 1.887, "low": 1.887, "close": 1.887, "volume": 0.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 1.845, "high": 1.845, "low": 1.823, "close": 1.823, "volume": 311.0, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 0.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 0.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 1.826, "high": 1.872, "low": 1.826, "close": 1.831, "volume": 8.7, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 1.884, "high": 1.942, "low": 1.883, "close": 1.929, "volume": 505.7, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 1.899, "high": 1.899, "low": 1.878, "close": 1.878, "volume": 10.7, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 1.886, "high": 1.93, "low": 1.886, "close": 1.93, "volume": 20.6, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 1.925, "high": 1.925, "low": 1.925, "close": 1.925, "volume": 37.1, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 1.942, "high": 1.975, "low": 1.915, "close": 1.975, "volume": 165.5, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 1.976, "high": 1.981, "low": 1.976, "close": 1.981, "volume": 45.0, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 1.959, "high": 1.979, "low": 1.959, "close": 1.979, "volume": 108.2, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 1.942, "high": 1.942, "low": 1.942, "close": 1.942, "volume": 135.2, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 1.936, "high": 1.936, "low": 1.925, "close": 1.925, "volume": 717.5, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 1.925, "high": 1.925, "low": 1.925, "close": 1.925, "volume": 0.0, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 1.926, "high": 1.926, "low": 1.924, "close": 1.924, "volume": 69.6, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 6.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 0.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 0.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 1.907, "high": 1.907, "low": 1.907, "close": 1.907, "volume": 0.0, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 1.903, "high": 1.903, "low": 1.899, "close": 1.899, "volume": 16.5, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 1.917, "high": 1.917, "low": 1.917, "close": 1.917, "volume": 2.6, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 1.878, "high": 1.878, "low": 1.873, "close": 1.873, "volume": 16.1, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 1.87, "high": 1.87, "low": 1.85, "close": 1.85, "volume": 20.8, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 1.849, "high": 1.849, "low": 1.848, "close": 1.848, "volume": 9.8, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 1.873, "high": 1.873, "low": 1.842, "close": 1.842, "volume": 448.9, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 0.0, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 0.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 0.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 1.879, "high": 2.039, "low": 1.873, "close": 1.873, "volume": 1113.3, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 1.87, "high": 1.87, "low": 1.822, "close": 1.822, "volume": 78.8, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 1.822, "high": 1.822, "low": 1.822, "close": 1.822, "volume": 0.0, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 1.862, "high": 1.883, "low": 1.847, "close": 1.883, "volume": 119.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 1.884, "high": 1.921, "low": 1.884, "close": 1.921, "volume": 47.0, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 1.921, "high": 1.921, "low": 1.87, "close": 1.87, "volume": 144.6, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 1.899, "high": 1.902, "low": 1.857, "close": 1.902, "volume": 80.4, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 1.912, "high": 1.912, "low": 1.912, "close": 1.912, "volume": 26.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 1.913, "high": 1.921, "low": 1.913, "close": 1.921, "volume": 20.5, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 1.921, "high": 1.921, "low": 1.921, "close": 1.921, "volume": 0.0, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 1.878, "high": 1.878, "low": 1.878, "close": 1.878, "volume": 5.9, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 1.911, "high": 1.911, "low": 1.911, "close": 1.911, "volume": 2.6, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 1.911, "high": 1.911, "low": 1.911, "close": 1.911, "volume": 0.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 1.919, "high": 1.919, "low": 1.919, "close": 1.919, "volume": 5.2, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 1.873, "high": 1.873, "low": 1.87, "close": 1.87, "volume": 15.1, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 4.9, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 0.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 1.85, "high": 1.85, "low": 1.849, "close": 1.849, "volume": 7.4, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 1.844, "high": 1.844, "low": 1.842, "close": 1.842, "volume": 15.0, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 0.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 1.884, "high": 1.886, "low": 1.884, "close": 1.886, "volume": 14.7, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 1.886, "high": 1.886, "low": 1.886, "close": 1.886, "volume": 0.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 1.886, "high": 1.886, "low": 1.886, "close": 1.886, "volume": 0.0, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 1.885, "high": 1.921, "low": 1.885, "close": 1.921, "volume": 423.1, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 1.942, "high": 1.971, "low": 1.899, "close": 1.97, "volume": 445.2, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 1.97, "high": 1.97, "low": 1.97, "close": 1.97, "volume": 0.0, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 1.908, "high": 1.971, "low": 1.908, "close": 1.971, "volume": 54.9, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 1.971, "high": 1.971, "low": 1.971, "close": 1.971, "volume": 0.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 1.971, "high": 1.971, "low": 1.971, "close": 1.971, "volume": 0.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 1.969, "high": 1.969, "low": 1.969, "close": 1.969, "volume": 0.8, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 1.933, "high": 1.967, "low": 1.933, "close": 1.967, "volume": 568.2, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 1.967, "high": 1.967, "low": 1.967, "close": 1.967, "volume": 0.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 1.967, "high": 1.967, "low": 1.967, "close": 1.967, "volume": 0.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 1.956, "high": 1.956, "low": 1.956, "close": 1.956, "volume": 2.5, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 1.969, "high": 1.969, "low": 1.967, "close": 1.967, "volume": 15.2, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 1.908, "high": 1.908, "low": 1.908, "close": 1.908, "volume": 51.7, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 1.908, "high": 1.908, "low": 1.908, "close": 1.908, "volume": 0.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 1.908, "high": 1.908, "low": 1.908, "close": 1.908, "volume": 2.2, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 1.908, "high": 1.908, "low": 1.908, "close": 1.908, "volume": 0.0, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 1.908, "high": 1.908, "low": 1.908, "close": 1.908, "volume": 0.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 1.921, "high": 1.946, "low": 1.907, "close": 1.945, "volume": 337.6, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 1.945, "high": 1.945, "low": 1.945, "close": 1.945, "volume": 0.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 1.945, "high": 1.945, "low": 1.945, "close": 1.945, "volume": 0.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 1.904, "high": 1.904, "low": 1.904, "close": 1.904, "volume": 78.3, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 5.0, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 1.949, "high": 1.949, "low": 1.949, "close": 1.949, "volume": 0.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 1.948, "high": 1.95, "low": 1.934, "close": 1.95, "volume": 2853.1, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 1.95, "high": 1.95, "low": 1.95, "close": 1.95, "volume": 0.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 1.903, "high": 1.944, "low": 1.903, "close": 1.944, "volume": 15.6, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 1.9, "high": 1.9, "low": 1.9, "close": 1.9, "volume": 1.9, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 1.942, "high": 1.942, "low": 1.881, "close": 1.881, "volume": 98.6, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 1.878, "high": 1.878, "low": 1.873, "close": 1.873, "volume": 16.1, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 1.871, "high": 1.871, "low": 1.871, "close": 1.871, "volume": 5.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 1.915, "high": 1.915, "low": 1.871, "close": 1.914, "volume": 116.2, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 1.871, "high": 1.911, "low": 1.871, "close": 1.911, "volume": 6.6, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 1.912, "high": 1.912, "low": 1.912, "close": 1.912, "volume": 5.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 1.912, "high": 1.912, "low": 1.912, "close": 1.912, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 1.916, "high": 1.94, "low": 1.878, "close": 1.939, "volume": 91.2, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 1.939, "high": 1.939, "low": 1.939, "close": 1.939, "volume": 0.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 1.939, "high": 1.939, "low": 1.939, "close": 1.939, "volume": 0.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 1.904, "high": 1.904, "low": 1.884, "close": 1.899, "volume": 220.9, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 1.899, "high": 1.899, "low": 1.899, "close": 1.899, "volume": 0.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 1.899, "high": 1.899, "low": 1.899, "close": 1.899, "volume": 0.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 1.899, "high": 1.899, "low": 1.899, "close": 1.899, "volume": 0.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 1.936, "high": 1.954, "low": 1.936, "close": 1.954, "volume": 143.4, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 1.907, "high": 1.907, "low": 1.879, "close": 1.879, "volume": 16.2, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 1.934, "high": 1.934, "low": 1.878, "close": 1.878, "volume": 63.3, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 1.88, "high": 1.88, "low": 1.854, "close": 1.854, "volume": 61.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 1.89, "high": 1.89, "low": 1.89, "close": 1.89, "volume": 9.4, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 1.89, "high": 1.89, "low": 1.89, "close": 1.89, "volume": 0.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 1.884, "high": 1.884, "low": 1.882, "close": 1.882, "volume": 40.5, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 1.855, "high": 1.881, "low": 1.855, "close": 1.881, "volume": 274.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 1.883, "high": 1.887, "low": 1.881, "close": 1.883, "volume": 820.5, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 1.883, "high": 1.883, "low": 1.883, "close": 1.883, "volume": 0.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 1.881, "high": 1.881, "low": 1.881, "close": 1.881, "volume": 13.7, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 1.881, "high": 1.881, "low": 1.881, "close": 1.881, "volume": 0.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 1.881, "high": 1.881, "low": 1.863, "close": 1.863, "volume": 12.6, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 1.881, "high": 1.891, "low": 1.88, "close": 1.89, "volume": 539.2, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 1.912, "high": 1.912, "low": 1.912, "close": 1.912, "volume": 2.6, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 1.912, "high": 1.912, "low": 1.912, "close": 1.912, "volume": 0.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 1.894, "high": 1.894, "low": 1.894, "close": 1.894, "volume": 1.1, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 1.894, "high": 1.894, "low": 1.894, "close": 1.894, "volume": 0.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 1.894, "high": 1.894, "low": 1.894, "close": 1.894, "volume": 0.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 1.894, "high": 1.894, "low": 1.894, "close": 1.894, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 1.894, "high": 1.894, "low": 1.894, "close": 1.894, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 1.894, "high": 1.894, "low": 1.894, "close": 1.894, "volume": 0.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 1.894, "high": 1.894, "low": 1.894, "close": 1.894, "volume": 0.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 1.878, "high": 1.878, "low": 1.878, "close": 1.878, "volume": 530.2, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 1.855, "high": 1.857, "low": 1.855, "close": 1.857, "volume": 12.6, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 1.856, "high": 1.856, "low": 1.856, "close": 1.856, "volume": 66.6, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 1.896, "high": 1.896, "low": 1.849, "close": 1.849, "volume": 96.7, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 1.844, "high": 1.844, "low": 1.842, "close": 1.842, "volume": 15.0, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 0.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 1.85, "high": 1.851, "low": 1.85, "close": 1.851, "volume": 67.5, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 0.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 0.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 0.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 0.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 0.0, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 0.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 1.853, "high": 1.853, "low": 1.853, "close": 1.853, "volume": 9.4, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 1.854, "high": 1.854, "low": 1.854, "close": 1.854, "volume": 13.5, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 2.7, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 1.878, "high": 1.883, "low": 1.878, "close": 1.883, "volume": 64.1, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 1.883, "high": 1.883, "low": 1.883, "close": 1.883, "volume": 0.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 1.872, "high": 1.883, "low": 1.872, "close": 1.883, "volume": 7.3, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 1.883, "high": 1.883, "low": 1.883, "close": 1.883, "volume": 0.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 1.832, "high": 1.832, "low": 1.832, "close": 1.832, "volume": 2.3, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 1.833, "high": 1.833, "low": 1.833, "close": 1.833, "volume": 14.3, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 1.828, "high": 1.828, "low": 1.801, "close": 1.801, "volume": 1136.9, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 1.801, "high": 1.801, "low": 1.699, "close": 1.699, "volume": 2628.9, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 1.699, "high": 1.731, "low": 1.698, "close": 1.698, "volume": 1067.4, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 0.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 1.689, "high": 1.718, "low": 1.641, "close": 1.673, "volume": 956.6, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 1.646, "high": 1.691, "low": 1.646, "close": 1.691, "volume": 152.3, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 1.691, "high": 1.691, "low": 1.668, "close": 1.668, "volume": 7.6, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 0.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 1.667, "high": 1.667, "low": 1.667, "close": 1.667, "volume": 12.1, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 245.7, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 126.2, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 1.642, "high": 1.642, "low": 1.637, "close": 1.637, "volume": 900.5, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 1.635, "high": 1.635, "low": 1.601, "close": 1.614, "volume": 849.5, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 1.632, "high": 1.632, "low": 1.632, "close": 1.632, "volume": 23.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 1.618, "high": 1.624, "low": 1.618, "close": 1.624, "volume": 433.5, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 1.601, "high": 1.601, "low": 1.6, "close": 1.6, "volume": 497.6, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 60.9, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 1.616, "high": 1.616, "low": 1.589, "close": 1.589, "volume": 56.9, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 61.1, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 12.2, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 3.1, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 360.1, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 0.0, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 1.64, "high": 1.649, "low": 1.64, "close": 1.649, "volume": 20.5, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 10.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 3.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 1.667, "high": 1.674, "low": 1.667, "close": 1.674, "volume": 16.4, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 0.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 0.0, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 1.689, "high": 1.7, "low": 1.689, "close": 1.7, "volume": 42.7, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 1.702, "high": 1.704, "low": 1.702, "close": 1.704, "volume": 24.8, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 14.7, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 1.726, "high": 1.746, "low": 1.726, "close": 1.746, "volume": 40.7, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 1.747, "high": 1.753, "low": 1.725, "close": 1.733, "volume": 275.4, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 1.771, "high": 1.829, "low": 1.771, "close": 1.829, "volume": 116.2, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 13.1, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 0.0, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 0.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 14.8, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 80.8, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 1.831, "high": 1.831, "low": 1.83, "close": 1.83, "volume": 16.5, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 1.831, "high": 1.832, "low": 1.831, "close": 1.832, "volume": 143.4, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 1.835, "high": 1.84, "low": 1.835, "close": 1.84, "volume": 19.2, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 0.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 0.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 0.0, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 0.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 1.794, "high": 1.794, "low": 1.789, "close": 1.789, "volume": 35.1, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 10.2, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 840.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 1.767, "high": 1.816, "low": 1.767, "close": 1.816, "volume": 25.4, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 1.767, "high": 1.815, "low": 1.767, "close": 1.815, "volume": 5.9, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 1.798, "high": 1.798, "low": 1.798, "close": 1.798, "volume": 55.3, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 0.6, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 1.828, "high": 1.828, "low": 1.828, "close": 1.828, "volume": 4.7, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 1.789, "high": 1.828, "low": 1.789, "close": 1.828, "volume": 53.7, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 1.829, "high": 1.829, "low": 1.789, "close": 1.789, "volume": 47.2, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 1.789, "high": 1.855, "low": 1.789, "close": 1.855, "volume": 18.1, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 1.858, "high": 1.863, "low": 1.858, "close": 1.863, "volume": 15.8, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 1.863, "high": 1.883, "low": 1.863, "close": 1.883, "volume": 161.4, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 1.88, "high": 1.88, "low": 1.88, "close": 1.88, "volume": 27.8, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 1.883, "high": 1.883, "low": 1.883, "close": 1.883, "volume": 0.8, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 1.883, "high": 1.883, "low": 1.883, "close": 1.883, "volume": 7.8, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 1.883, "high": 1.883, "low": 1.883, "close": 1.883, "volume": 0.0, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 1.883, "high": 1.883, "low": 1.883, "close": 1.883, "volume": 0.0, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 1.883, "high": 1.884, "low": 1.883, "close": 1.884, "volume": 19.6, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 1.884, "high": 1.884, "low": 1.884, "close": 1.884, "volume": 0.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 1.881, "high": 1.881, "low": 1.881, "close": 1.881, "volume": 1.1, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 1.879, "high": 1.886, "low": 1.879, "close": 1.886, "volume": 40.7, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 1.892, "high": 1.892, "low": 1.892, "close": 1.892, "volume": 5.8, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 1.892, "high": 1.892, "low": 1.892, "close": 1.892, "volume": 0.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 1.892, "high": 1.892, "low": 1.892, "close": 1.892, "volume": 0.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 1.9, "high": 1.9, "low": 1.9, "close": 1.9, "volume": 1.6, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 1.85, "high": 1.85, "low": 1.842, "close": 1.842, "volume": 27.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 0.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 1.822, "high": 1.822, "low": 1.822, "close": 1.822, "volume": 5.9, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 1.817, "high": 1.817, "low": 1.816, "close": 1.816, "volume": 13.1, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 1.814, "high": 1.814, "low": 1.796, "close": 1.796, "volume": 90.4, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 1.795, "high": 1.795, "low": 1.794, "close": 1.794, "volume": 19.1, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 1.789, "high": 1.789, "low": 1.76, "close": 1.76, "volume": 52.7, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 14.7, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 1.807, "high": 1.825, "low": 1.807, "close": 1.825, "volume": 21.9, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 0.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 0.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 2.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 13.6, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 1.824, "high": 1.825, "low": 1.824, "close": 1.825, "volume": 3.8, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 0.0, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 0.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 1.817, "high": 1.817, "low": 1.817, "close": 1.817, "volume": 1.2, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 1.771, "high": 1.785, "low": 1.733, "close": 1.733, "volume": 97.3, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 21.1, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 5.6, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 1.714, "high": 1.714, "low": 1.697, "close": 1.697, "volume": 26.7, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 1.69, "high": 1.699, "low": 1.656, "close": 1.697, "volume": 278.2, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 1.654, "high": 1.693, "low": 1.648, "close": 1.691, "volume": 261.8, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 1.648, "high": 1.694, "low": 1.648, "close": 1.694, "volume": 119.7, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 11.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 2.9, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 1.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 5.8, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 1.668, "high": 1.673, "low": 1.668, "close": 1.673, "volume": 115.5, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 1.673, "high": 1.673, "low": 1.673, "close": 1.673, "volume": 0.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 1.718, "high": 1.741, "low": 1.718, "close": 1.741, "volume": 173.1, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 1.741, "high": 1.746, "low": 1.741, "close": 1.745, "volume": 488.3, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 1.707, "high": 1.707, "low": 1.691, "close": 1.691, "volume": 15.7, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 57.3, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 3.2, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 1.725, "high": 1.725, "low": 1.701, "close": 1.701, "volume": 33.5, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 1.7, "high": 1.744, "low": 1.7, "close": 1.744, "volume": 15.5, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 2.3, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 2.9, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 1.697, "high": 1.698, "low": 1.69, "close": 1.69, "volume": 162.6, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 167.6, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 1.689, "high": 1.689, "low": 1.688, "close": 1.688, "volume": 89.8, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 1.681, "high": 1.681, "low": 1.654, "close": 1.654, "volume": 36.0, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 1.689, "high": 1.694, "low": 1.689, "close": 1.694, "volume": 56.5, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 12.7, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 1.7, "high": 1.739, "low": 1.7, "close": 1.739, "volume": 34.1, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 1.742, "high": 1.8, "low": 1.742, "close": 1.752, "volume": 256.2, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 1.742, "high": 1.752, "low": 1.733, "close": 1.733, "volume": 3149.7, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 1.752, "high": 1.755, "low": 1.751, "close": 1.754, "volume": 30.6, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 5.9, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 1.707, "high": 1.707, "low": 1.689, "close": 1.689, "volume": 54.8, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 57.2, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 13.6, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 1.716, "high": 1.783, "low": 1.714, "close": 1.752, "volume": 799.7, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 1.752, "high": 1.8, "low": 1.74, "close": 1.74, "volume": 148.4, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 1.777, "high": 1.777, "low": 1.733, "close": 1.733, "volume": 30.9, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 1.717, "high": 1.773, "low": 1.717, "close": 1.773, "volume": 71.7, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 1.78, "high": 1.796, "low": 1.78, "close": 1.796, "volume": 7.3, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 1.796, "high": 1.796, "low": 1.796, "close": 1.796, "volume": 0.0, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 1.796, "high": 1.796, "low": 1.796, "close": 1.796, "volume": 0.0, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 1.796, "high": 1.796, "low": 1.796, "close": 1.796, "volume": 0.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 1.796, "high": 1.796, "low": 1.796, "close": 1.796, "volume": 0.0, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 16.5, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 0.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 0.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 1.799, "high": 1.799, "low": 1.743, "close": 1.743, "volume": 4.8, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 1.743, "high": 1.799, "low": 1.743, "close": 1.799, "volume": 147.0, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 133.2, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 1.1, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 1.742, "high": 1.742, "low": 1.74, "close": 1.74, "volume": 7.4, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 1.767, "high": 1.767, "low": 1.733, "close": 1.733, "volume": 26.7, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 1.732, "high": 1.745, "low": 1.714, "close": 1.745, "volume": 65.1, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 1.707, "high": 1.707, "low": 1.706, "close": 1.706, "volume": 15.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 4.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 1.745, "high": 1.753, "low": 1.745, "close": 1.753, "volume": 20.5, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 1.72, "high": 1.771, "low": 1.72, "close": 1.771, "volume": 101.7, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 1.772, "high": 1.829, "low": 1.772, "close": 1.829, "volume": 141.5, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 1.835, "high": 1.867, "low": 1.835, "close": 1.867, "volume": 42.4, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 1.825, "high": 1.83, "low": 1.825, "close": 1.83, "volume": 31.8, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 1.83, "high": 1.83, "low": 1.83, "close": 1.83, "volume": 0.0, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 1.83, "high": 1.83, "low": 1.83, "close": 1.83, "volume": 0.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 1.822, "high": 1.822, "low": 1.822, "close": 1.822, "volume": 5.9, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 1.816, "high": 1.816, "low": 1.787, "close": 1.787, "volume": 61.8, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 6.2, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 0.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 1.1, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 1.3, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 0.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 0.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 4.4, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 43.2, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 1.767, "high": 1.767, "low": 1.76, "close": 1.76, "volume": 30.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 9.0, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 400.0, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 1.742, "high": 1.742, "low": 1.74, "close": 1.741, "volume": 64.8, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 28.1, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 1.777, "high": 1.78, "low": 1.777, "close": 1.78, "volume": 28.8, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 0.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 1.747, "high": 1.807, "low": 1.747, "close": 1.807, "volume": 49.6, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 1.816, "high": 1.816, "low": 1.807, "close": 1.807, "volume": 26.1, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 1.823, "high": 1.866, "low": 1.794, "close": 1.794, "volume": 185.8, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 1.789, "high": 1.825, "low": 1.782, "close": 1.825, "volume": 99.2, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 1.767, "high": 1.767, "low": 1.743, "close": 1.743, "volume": 853.2, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 255.2, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 1.742, "high": 1.742, "low": 1.714, "close": 1.714, "volume": 498.1, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 1.707, "high": 1.741, "low": 1.692, "close": 1.709, "volume": 71.5, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 1.691, "high": 1.691, "low": 1.67, "close": 1.675, "volume": 110.1, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 1.67, "high": 1.714, "low": 1.662, "close": 1.666, "volume": 70.0, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 14.6, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 247.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 1.673, "high": 1.673, "low": 1.673, "close": 1.673, "volume": 18.7, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 1.668, "high": 1.668, "low": 1.667, "close": 1.667, "volume": 168.9, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 1.667, "high": 1.667, "low": 1.654, "close": 1.654, "volume": 93.6, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 59.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 1.8, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 71.5, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 284.7, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 1.638, "high": 1.638, "low": 1.635, "close": 1.635, "volume": 1293.3, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 1.672, "high": 1.674, "low": 1.672, "close": 1.674, "volume": 19.9, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 1.5, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 1.692, "high": 1.719, "low": 1.692, "close": 1.719, "volume": 64.2, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 1.723, "high": 1.723, "low": 1.68, "close": 1.68, "volume": 20.8, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 1.662, "high": 1.662, "low": 1.638, "close": 1.638, "volume": 37.8, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 1.656, "high": 1.686, "low": 1.656, "close": 1.656, "volume": 1690.7, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 1.688, "high": 1.694, "low": 1.688, "close": 1.694, "volume": 37.7, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 1.694, "high": 1.7, "low": 1.694, "close": 1.7, "volume": 36.9, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 1.672, "high": 1.672, "low": 1.672, "close": 1.672, "volume": 59.3, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 1.672, "high": 1.672, "low": 1.672, "close": 1.672, "volume": 0.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 1.672, "high": 1.672, "low": 1.672, "close": 1.672, "volume": 0.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 7.8, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 14.2, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 1.662, "high": 1.662, "low": 1.612, "close": 1.612, "volume": 1691.6, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 1.607, "high": 1.607, "low": 1.588, "close": 1.588, "volume": 414.5, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 1.624, "high": 1.624, "low": 1.624, "close": 1.624, "volume": 5.8, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 5.8, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 23.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 61.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 1.64, "high": 1.648, "low": 1.64, "close": 1.648, "volume": 20.7, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 1.64, "high": 1.649, "low": 1.64, "close": 1.649, "volume": 300.5, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 6.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 6.0, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 8.2, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 1.665, "high": 1.668, "low": 1.637, "close": 1.637, "volume": 164.9, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 1.634, "high": 1.674, "low": 1.633, "close": 1.637, "volume": 22.4, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 1.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 58.1, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 1457.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 1.2, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 0.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 0.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 0.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 1.7, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 1.639, "high": 1.639, "low": 1.628, "close": 1.628, "volume": 74.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 1.628, "high": 1.628, "low": 1.628, "close": 1.628, "volume": 0.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 1.628, "high": 1.628, "low": 1.628, "close": 1.628, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 1.628, "high": 1.628, "low": 1.628, "close": 1.628, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 1.628, "high": 1.628, "low": 1.627, "close": 1.627, "volume": 9.7, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 1.627, "high": 1.627, "low": 1.627, "close": 1.627, "volume": 0.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 1.62, "high": 1.62, "low": 1.612, "close": 1.612, "volume": 21.2, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 6.1, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 1.609, "high": 1.609, "low": 1.606, "close": 1.606, "volume": 91.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 1.614, "high": 1.616, "low": 1.614, "close": 1.616, "volume": 31.6, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 1.618, "high": 1.618, "low": 1.6, "close": 1.6, "volume": 32.0, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 1.588, "high": 1.588, "low": 1.579, "close": 1.579, "volume": 844.5, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 1.609, "high": 1.609, "low": 1.579, "close": 1.579, "volume": 14.4, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 1.594, "high": 1.595, "low": 1.578, "close": 1.593, "volume": 102.9, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 26.8, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 1.61, "high": 1.625, "low": 1.61, "close": 1.625, "volume": 93.5, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 1.626, "high": 1.64, "low": 1.626, "close": 1.64, "volume": 29.7, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 9.2, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 1.635, "high": 1.637, "low": 1.635, "close": 1.637, "volume": 3.4, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 51.4, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 121.6, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 1.588, "high": 1.588, "low": 1.578, "close": 1.578, "volume": 47.8, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 1.568, "high": 1.57, "low": 1.529, "close": 1.54, "volume": 1002.7, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 1.528, "high": 1.55, "low": 1.508, "close": 1.522, "volume": 44.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 1.544, "high": 1.544, "low": 1.5, "close": 1.5, "volume": 786.4, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 1.503, "high": 1.516, "low": 1.496, "close": 1.51, "volume": 100.3, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 1.517, "high": 1.53, "low": 1.517, "close": 1.53, "volume": 53.0, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 65.3, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 1.54, "high": 1.544, "low": 1.54, "close": 1.544, "volume": 30.4, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 1.545, "high": 1.551, "low": 1.545, "close": 1.551, "volume": 10.5, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 1.555, "high": 1.618, "low": 1.521, "close": 1.534, "volume": 569.7, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 10.2, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 1.561, "high": 1.561, "low": 1.519, "close": 1.519, "volume": 22.8, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 1.557, "high": 1.557, "low": 1.557, "close": 1.557, "volume": 4.5, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 1.557, "high": 1.557, "low": 1.557, "close": 1.557, "volume": 0.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 1.557, "high": 1.557, "low": 1.557, "close": 1.557, "volume": 0.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 1.557, "high": 1.557, "low": 1.557, "close": 1.557, "volume": 0.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 53.2, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 1.517, "high": 1.54, "low": 1.507, "close": 1.54, "volume": 39.5, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 1.545, "high": 1.555, "low": 1.545, "close": 1.555, "volume": 21.3, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 1.563, "high": 1.565, "low": 1.563, "close": 1.565, "volume": 26.3, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 1.568, "high": 1.593, "low": 1.568, "close": 1.593, "volume": 42.9, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 0.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 1.597, "high": 1.614, "low": 1.597, "close": 1.612, "volume": 52.7, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 15.8, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 10.2, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 1.564, "high": 1.564, "low": 1.558, "close": 1.558, "volume": 21.2, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 0.0, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 1.555, "high": 1.555, "low": 1.555, "close": 1.555, "volume": 434.6, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 1.555, "high": 1.592, "low": 1.555, "close": 1.592, "volume": 30.9, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 1.554, "high": 1.554, "low": 1.543, "close": 1.543, "volume": 36.6, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 1.54, "high": 1.54, "low": 1.535, "close": 1.535, "volume": 76.0, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 1.535, "high": 1.535, "low": 1.535, "close": 1.535, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 5.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 1.535, "high": 1.535, "low": 1.534, "close": 1.534, "volume": 109.5, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 77.7, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 1.568, "high": 1.582, "low": 1.528, "close": 1.582, "volume": 65.6, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 1.589, "high": 1.599, "low": 1.54, "close": 1.54, "volume": 79.0, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 1.534, "high": 1.534, "low": 1.487, "close": 1.512, "volume": 741.3, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 1.522, "high": 1.522, "low": 1.522, "close": 1.522, "volume": 4.7, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 1.488, "high": 1.504, "low": 1.483, "close": 1.483, "volume": 20.8, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 1.475, "high": 1.475, "low": 1.471, "close": 1.471, "volume": 67.3, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 1.482, "high": 1.493, "low": 1.482, "close": 1.493, "volume": 15.8, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 1.484, "high": 1.484, "low": 1.484, "close": 1.484, "volume": 61.4, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 1.484, "high": 1.484, "low": 1.484, "close": 1.484, "volume": 0.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 1.468, "high": 1.478, "low": 1.463, "close": 1.478, "volume": 31.9, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 1.478, "high": 1.478, "low": 1.478, "close": 1.478, "volume": 0.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 1.478, "high": 1.478, "low": 1.478, "close": 1.478, "volume": 0.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 1.46, "high": 1.46, "low": 1.456, "close": 1.456, "volume": 27.2, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 1.456, "high": 1.456, "low": 1.456, "close": 1.456, "volume": 0.0, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 1.47, "high": 1.478, "low": 1.47, "close": 1.478, "volume": 12.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 1.479, "high": 1.479, "low": 1.479, "close": 1.479, "volume": 10.9, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 1.479, "high": 1.479, "low": 1.479, "close": 1.479, "volume": 0.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 1.479, "high": 1.479, "low": 1.479, "close": 1.479, "volume": 0.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 1.479, "high": 1.479, "low": 1.479, "close": 1.479, "volume": 0.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 1.488, "high": 1.488, "low": 1.488, "close": 1.488, "volume": 2.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 1.493, "high": 1.528, "low": 1.493, "close": 1.528, "volume": 67.0, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 1.531, "high": 1.54, "low": 1.531, "close": 1.54, "volume": 30.3, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 1.545, "high": 1.585, "low": 1.533, "close": 1.585, "volume": 529.6, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 1.547, "high": 1.593, "low": 1.547, "close": 1.593, "volume": 24.8, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 1.558, "high": 1.558, "low": 1.517, "close": 1.517, "volume": 59.3, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 1.511, "high": 1.543, "low": 1.468, "close": 1.468, "volume": 198.8, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 1.468, "high": 1.468, "low": 1.426, "close": 1.426, "volume": 503.2, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 1.439, "high": 1.44, "low": 1.439, "close": 1.44, "volume": 45.2, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 1.429, "high": 1.429, "low": 1.429, "close": 1.429, "volume": 90.0, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 1.447, "high": 1.453, "low": 1.432, "close": 1.432, "volume": 30.8, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 1.425, "high": 1.425, "low": 1.425, "close": 1.425, "volume": 17.4, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 1.422, "high": 1.422, "low": 1.422, "close": 1.422, "volume": 2.2, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 1.422, "high": 1.424, "low": 1.415, "close": 1.424, "volume": 194.9, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 1.424, "high": 1.425, "low": 1.424, "close": 1.425, "volume": 20.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 1.431, "high": 1.483, "low": 1.431, "close": 1.483, "volume": 76.7, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 1.47, "high": 1.49, "low": 1.47, "close": 1.49, "volume": 346.6, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 1.49, "high": 1.49, "low": 1.49, "close": 1.49, "volume": 0.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 1.49, "high": 1.49, "low": 1.49, "close": 1.49, "volume": 0.0, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 1.493, "high": 1.5, "low": 1.475, "close": 1.475, "volume": 2505.2, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 1.475, "high": 1.475, "low": 1.475, "close": 1.475, "volume": 0.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 95.2, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 0.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 1.504, "high": 1.504, "low": 1.476, "close": 1.476, "volume": 9.2, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 1.476, "high": 1.476, "low": 1.476, "close": 1.476, "volume": 0.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 82.7, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 1.513, "high": 1.522, "low": 1.513, "close": 1.522, "volume": 17.3, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 1.528, "high": 1.533, "low": 1.528, "close": 1.533, "volume": 26.2, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 1.539, "high": 1.54, "low": 1.539, "close": 1.54, "volume": 42.4, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 1.543, "high": 1.543, "low": 1.543, "close": 1.543, "volume": 129.5, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 10.2, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 1.54, "high": 1.551, "low": 1.54, "close": 1.551, "volume": 20.5, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 1.518, "high": 1.518, "low": 1.518, "close": 1.518, "volume": 83.2, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 1.518, "high": 1.518, "low": 1.518, "close": 1.518, "volume": 0.0, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 1.518, "high": 1.518, "low": 1.518, "close": 1.518, "volume": 31.7, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 1.518, "high": 1.518, "low": 1.518, "close": 1.518, "volume": 0.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 1.518, "high": 1.518, "low": 1.518, "close": 1.518, "volume": 0.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 1.553, "high": 1.553, "low": 1.517, "close": 1.517, "volume": 92.7, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 1.517, "high": 1.517, "low": 1.517, "close": 1.517, "volume": 0.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 4.8, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 40.0, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 1.7, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 0.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 1.511, "high": 1.511, "low": 1.511, "close": 1.511, "volume": 0.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 6.5, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 1.536, "high": 1.536, "low": 1.536, "close": 1.536, "volume": 3.1, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 1.536, "high": 1.536, "low": 1.536, "close": 1.536, "volume": 0.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 1.536, "high": 1.536, "low": 1.536, "close": 1.536, "volume": 0.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 1.536, "high": 1.536, "low": 1.536, "close": 1.536, "volume": 0.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 51.6, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 1.542, "high": 1.542, "low": 1.506, "close": 1.506, "volume": 75.8, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 1.539, "high": 1.539, "low": 1.539, "close": 1.539, "volume": 8.4, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 1.531, "high": 1.531, "low": 1.531, "close": 1.531, "volume": 6.5, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 1.5, "high": 1.5, "low": 1.5, "close": 1.5, "volume": 1.2, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 1.5, "high": 1.5, "low": 1.5, "close": 1.5, "volume": 0.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 51.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 13.1, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 5.8, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 1.2, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 0.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 0.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 1.5, "high": 1.5, "low": 1.46, "close": 1.46, "volume": 58.0, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 1.46, "high": 1.46, "low": 1.46, "close": 1.46, "volume": 0.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 1.46, "high": 1.46, "low": 1.46, "close": 1.46, "volume": 34.2, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 1.49, "high": 1.49, "low": 1.49, "close": 1.49, "volume": 3.3, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 1.492, "high": 1.492, "low": 1.492, "close": 1.492, "volume": 6.7, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 1.488, "high": 1.492, "low": 1.45, "close": 1.492, "volume": 217.4, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 1.492, "high": 1.492, "low": 1.451, "close": 1.492, "volume": 104.1, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 1.492, "high": 1.492, "low": 1.492, "close": 1.492, "volume": 0.0, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 1.492, "high": 1.492, "low": 1.492, "close": 1.492, "volume": 0.0, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 1.493, "high": 1.5, "low": 1.493, "close": 1.5, "volume": 15.9, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 1.504, "high": 1.523, "low": 1.49, "close": 1.523, "volume": 226.6, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 1.528, "high": 1.533, "low": 1.528, "close": 1.533, "volume": 7.0, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 0.0, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 1.5, "high": 1.5, "low": 1.5, "close": 1.5, "volume": 1.2, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 1.5, "high": 1.5, "low": 1.5, "close": 1.5, "volume": 0.0, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 1.525, "high": 1.532, "low": 1.525, "close": 1.532, "volume": 60.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 1.532, "high": 1.532, "low": 1.532, "close": 1.532, "volume": 0.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 1.532, "high": 1.532, "low": 1.532, "close": 1.532, "volume": 26.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 1.2, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 1.54, "high": 1.559, "low": 1.54, "close": 1.559, "volume": 184.1, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 10.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 1.2, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 4.7, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 1.575, "high": 1.588, "low": 1.575, "close": 1.586, "volume": 123.8, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 1.541, "high": 1.541, "low": 1.511, "close": 1.511, "volume": 153.4, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 1.506, "high": 1.506, "low": 1.494, "close": 1.494, "volume": 17.3, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 1.488, "high": 1.488, "low": 1.483, "close": 1.483, "volume": 15.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 1.483, "high": 1.483, "low": 1.483, "close": 1.483, "volume": 0.0, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 1.491, "high": 1.491, "low": 1.491, "close": 1.491, "volume": 6.7, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 1.491, "high": 1.491, "low": 1.491, "close": 1.491, "volume": 0.0, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 1.491, "high": 1.491, "low": 1.491, "close": 1.491, "volume": 0.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 1.491, "high": 1.491, "low": 1.491, "close": 1.491, "volume": 0.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 1.482, "high": 1.482, "low": 1.471, "close": 1.473, "volume": 15.8, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 1.473, "high": 1.473, "low": 1.473, "close": 1.473, "volume": 0.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 1.473, "high": 1.473, "low": 1.473, "close": 1.473, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 1.473, "high": 1.473, "low": 1.473, "close": 1.473, "volume": 0.0, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 1.473, "high": 1.473, "low": 1.473, "close": 1.473, "volume": 0.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 1.496, "high": 1.496, "low": 1.465, "close": 1.465, "volume": 13.4, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 1.465, "high": 1.465, "low": 1.465, "close": 1.465, "volume": 0.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 1.498, "high": 1.5, "low": 1.498, "close": 1.5, "volume": 5.9, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 1.517, "high": 1.528, "low": 1.494, "close": 1.494, "volume": 26.4, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 1.488, "high": 1.488, "low": 1.488, "close": 1.488, "volume": 4.8, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 1.488, "high": 1.488, "low": 1.488, "close": 1.488, "volume": 0.0, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 1.516, "high": 1.528, "low": 1.516, "close": 1.528, "volume": 17.7, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 1.494, "high": 1.494, "low": 1.488, "close": 1.488, "volume": 10.8, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 1.483, "high": 1.483, "low": 1.483, "close": 1.483, "volume": 10.2, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 1.483, "high": 1.483, "low": 1.483, "close": 1.483, "volume": 0.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 1.467, "high": 1.467, "low": 1.46, "close": 1.46, "volume": 16.2, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 1.46, "high": 1.46, "low": 1.46, "close": 1.46, "volume": 0.0, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 1.456, "high": 1.456, "low": 1.456, "close": 1.456, "volume": 195.1, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 1.456, "high": 1.456, "low": 1.456, "close": 1.456, "volume": 0.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 1.451, "high": 1.451, "low": 1.444, "close": 1.444, "volume": 152.2, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 1.454, "high": 1.455, "low": 1.454, "close": 1.455, "volume": 26.8, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 1.458, "high": 1.458, "low": 1.458, "close": 1.458, "volume": 2.6, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 1.458, "high": 1.458, "low": 1.458, "close": 1.458, "volume": 0.0, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 4.8, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 0.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 0.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 0.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 0.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 0.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 0.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 1.443, "high": 1.443, "low": 1.443, "close": 1.443, "volume": 0.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 2.6, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 0.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 0.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 1.448, "high": 1.448, "low": 1.448, "close": 1.448, "volume": 82.2, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 1.476, "high": 1.498, "low": 1.476, "close": 1.498, "volume": 27.8, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 1.5, "high": 1.5, "low": 1.5, "close": 1.5, "volume": 1.2, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 1.502, "high": 1.504, "low": 1.474, "close": 1.474, "volume": 18.8, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 1.474, "high": 1.474, "low": 1.474, "close": 1.474, "volume": 0.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 1.474, "high": 1.474, "low": 1.474, "close": 1.474, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 1.474, "high": 1.474, "low": 1.474, "close": 1.474, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 1.474, "high": 1.474, "low": 1.474, "close": 1.474, "volume": 0.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 1.474, "high": 1.474, "low": 1.474, "close": 1.474, "volume": 155.0, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 1.471, "high": 1.471, "low": 1.467, "close": 1.467, "volume": 7.1, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 1.467, "high": 1.467, "low": 1.467, "close": 1.467, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 2.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 0.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 0.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 1.5, "high": 1.508, "low": 1.5, "close": 1.508, "volume": 8.3, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 1.499, "high": 1.506, "low": 1.499, "close": 1.506, "volume": 17.8, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 1.492, "high": 1.492, "low": 1.492, "close": 1.492, "volume": 23.1, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 3.3, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 1.471, "high": 1.471, "low": 1.46, "close": 1.46, "volume": 22.1, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 1.485, "high": 1.485, "low": 1.437, "close": 1.437, "volume": 47.7, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 1.433, "high": 1.435, "low": 1.433, "close": 1.434, "volume": 155.9, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 1.434, "high": 1.434, "low": 1.434, "close": 1.434, "volume": 0.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 1.47, "high": 1.533, "low": 1.47, "close": 1.533, "volume": 80.4, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 0.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 10.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 0.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 1.545, "high": 1.551, "low": 1.545, "close": 1.551, "volume": 63.1, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 1.537, "high": 1.537, "low": 1.506, "close": 1.506, "volume": 23.6, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 1.5, "high": 1.5, "low": 1.489, "close": 1.489, "volume": 8.2, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 1.489, "high": 1.489, "low": 1.489, "close": 1.489, "volume": 0.0, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 1.501, "high": 1.501, "low": 1.5, "close": 1.5, "volume": 19.4, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 1.5, "high": 1.5, "low": 1.5, "close": 1.5, "volume": 0.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 5.8, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 1.533, "high": 1.533, "low": 1.5, "close": 1.533, "volume": 32.0, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 1.54, "high": 1.54, "low": 1.508, "close": 1.508, "volume": 15.5, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 0.0, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 1.536, "high": 1.536, "low": 1.536, "close": 1.536, "volume": 6.5, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 1.536, "high": 1.536, "low": 1.536, "close": 1.536, "volume": 0.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 1.512, "high": 1.512, "low": 1.512, "close": 1.512, "volume": 110.7, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 1.4, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 8.8, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 1.54, "high": 1.551, "low": 1.54, "close": 1.551, "volume": 25.6, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 1.563, "high": 1.577, "low": 1.541, "close": 1.541, "volume": 34.9, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 1.541, "high": 1.541, "low": 1.541, "close": 1.541, "volume": 0.0, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 1.541, "high": 1.541, "low": 1.541, "close": 1.541, "volume": 0.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 1.541, "high": 1.541, "low": 1.541, "close": 1.541, "volume": 0.0, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 1.541, "high": 1.541, "low": 1.541, "close": 1.541, "volume": 0.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 1.541, "high": 1.541, "low": 1.541, "close": 1.541, "volume": 0.0, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 1.579, "high": 1.579, "low": 1.543, "close": 1.543, "volume": 12.1, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 1.589, "high": 1.609, "low": 1.589, "close": 1.609, "volume": 32.6, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 1.59, "high": 1.59, "low": 1.567, "close": 1.567, "volume": 57.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 1.598, "high": 1.599, "low": 1.566, "close": 1.597, "volume": 199.4, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 4.6, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 1.2, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 2.6, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 0.8, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 0.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 0.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 3.1, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 0.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 0.0, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 0.0, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 0.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 1.587, "high": 1.587, "low": 1.587, "close": 1.587, "volume": 6.3, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 1.567, "high": 1.567, "low": 1.554, "close": 1.554, "volume": 12.3, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 0.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 1.554, "high": 1.56, "low": 1.471, "close": 1.535, "volume": 349.3, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 1.518, "high": 1.551, "low": 1.516, "close": 1.551, "volume": 878.2, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 1.565, "high": 1.575, "low": 1.565, "close": 1.575, "volume": 17.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 2.6, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 1.589, "high": 1.6, "low": 1.589, "close": 1.6, "volume": 13.8, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 1.607, "high": 1.623, "low": 1.606, "close": 1.607, "volume": 264.7, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 47.1, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 1.579, "high": 1.607, "low": 1.579, "close": 1.607, "volume": 2527.5, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 75.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 62.5, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 10.2, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 1.567, "high": 1.567, "low": 1.54, "close": 1.54, "volume": 18.1, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 0.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 1.533, "high": 1.533, "low": 1.516, "close": 1.516, "volume": 47.5, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 4.2, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 1.525, "high": 1.531, "low": 1.513, "close": 1.513, "volume": 9.4, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 1.513, "high": 1.513, "low": 1.513, "close": 1.513, "volume": 0.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 1.513, "high": 1.513, "low": 1.513, "close": 1.513, "volume": 0.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 1.513, "high": 1.513, "low": 1.513, "close": 1.513, "volume": 0.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 1.513, "high": 1.513, "low": 1.513, "close": 1.513, "volume": 0.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 1.509, "high": 1.509, "low": 1.508, "close": 1.508, "volume": 51.2, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 0.0, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 0.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 0.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 0.0, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 0.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 1.508, "high": 1.508, "low": 1.508, "close": 1.508, "volume": 0.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 1.533, "high": 1.533, "low": 1.533, "close": 1.533, "volume": 6.5, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 1.53, "high": 1.53, "low": 1.513, "close": 1.513, "volume": 1323.8, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 1.513, "high": 1.513, "low": 1.512, "close": 1.512, "volume": 2816.1, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 1.512, "high": 1.512, "low": 1.512, "close": 1.512, "volume": 0.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 1.512, "high": 1.512, "low": 1.512, "close": 1.512, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 1.512, "high": 1.512, "low": 1.512, "close": 1.512, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 1.534, "high": 1.551, "low": 1.534, "close": 1.551, "volume": 31.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 4.5, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 0.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 1.521, "high": 1.521, "low": 1.521, "close": 1.521, "volume": 10.2, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 4.5, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 1.517, "high": 1.543, "low": 1.516, "close": 1.543, "volume": 51.8, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 1.516, "high": 1.518, "low": 1.516, "close": 1.518, "volume": 586.5, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 1.533, "high": 1.534, "low": 1.533, "close": 1.534, "volume": 6.5, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 1.534, "high": 1.534, "low": 1.534, "close": 1.534, "volume": 0.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 1.508, "high": 1.508, "low": 1.506, "close": 1.506, "volume": 213.7, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 1.5, "high": 1.528, "low": 1.494, "close": 1.528, "volume": 630.1, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 1.525, "high": 1.525, "low": 1.525, "close": 1.525, "volume": 10.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 1.525, "high": 1.525, "low": 1.525, "close": 1.525, "volume": 0.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 1.525, "high": 1.525, "low": 1.525, "close": 1.525, "volume": 0.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 8.3, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 1.524, "high": 1.524, "low": 1.524, "close": 1.524, "volume": 3.3, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 1.503, "high": 1.503, "low": 1.503, "close": 1.503, "volume": 7.1, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 1.503, "high": 1.528, "low": 1.503, "close": 1.528, "volume": 36.1, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 1.509, "high": 1.509, "low": 1.494, "close": 1.494, "volume": 31.7, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 1.494, "high": 1.498, "low": 1.472, "close": 1.498, "volume": 64.8, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 1.475, "high": 1.5, "low": 1.475, "close": 1.5, "volume": 533.0, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 1.48, "high": 1.48, "low": 1.48, "close": 1.48, "volume": 175.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 1.5, "high": 1.5, "low": 1.5, "close": 1.5, "volume": 17.6, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 539.5, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 1.501, "high": 1.516, "low": 1.472, "close": 1.484, "volume": 816.2, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 1.517, "high": 1.528, "low": 1.517, "close": 1.528, "volume": 21.7, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 65.5, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 60.8, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 1.486, "high": 1.527, "low": 1.486, "close": 1.527, "volume": 6.1, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 1.499, "high": 1.499, "low": 1.499, "close": 1.499, "volume": 31.3, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 47.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 0.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 0.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 0.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 0.0, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 0.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 0.0, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 1.527, "high": 1.527, "low": 1.527, "close": 1.527, "volume": 0.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 1.527, "high": 1.531, "low": 1.527, "close": 1.531, "volume": 121.9, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 1.533, "high": 1.534, "low": 1.533, "close": 1.534, "volume": 2.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 1.534, "high": 1.546, "low": 1.534, "close": 1.546, "volume": 125.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 1.551, "high": 1.562, "low": 1.551, "close": 1.562, "volume": 19.1, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 1.565, "high": 1.58, "low": 1.565, "close": 1.58, "volume": 41.6, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 1.589, "high": 1.592, "low": 1.589, "close": 1.592, "volume": 28.3, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 1310.3, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 2.6, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 1.6, "high": 1.609, "low": 1.571, "close": 1.609, "volume": 1077.8, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 10.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 1.581, "high": 1.627, "low": 1.581, "close": 1.626, "volume": 146.9, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 1.627, "high": 1.627, "low": 1.627, "close": 1.627, "volume": 0.5, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 1.627, "high": 1.627, "low": 1.627, "close": 1.627, "volume": 0.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 1.2, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 1.64, "high": 1.649, "low": 1.64, "close": 1.649, "volume": 18.4, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 1.652, "high": 1.658, "low": 1.652, "close": 1.658, "volume": 104.6, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 1.3, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 4.2, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 1.665, "high": 1.673, "low": 1.665, "close": 1.673, "volume": 171.1, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 1.674, "high": 1.687, "low": 1.674, "close": 1.687, "volume": 35.6, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 1.652, "high": 1.656, "low": 1.648, "close": 1.648, "volume": 50.4, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 1.691, "high": 1.692, "low": 1.691, "close": 1.692, "volume": 12.6, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 1.699, "high": 1.726, "low": 1.699, "close": 1.714, "volume": 339.0, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 1.688, "high": 1.706, "low": 1.688, "close": 1.706, "volume": 8.3, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.8, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 1.68, "high": 1.68, "low": 1.662, "close": 1.662, "volume": 16.2, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 1.662, "high": 1.699, "low": 1.662, "close": 1.699, "volume": 21.6, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 5.8, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 42.8, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 129.3, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 1.718, "high": 1.726, "low": 1.718, "close": 1.726, "volume": 26.7, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 1.2, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 5.8, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 2.2, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 45.4, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 11.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 1.741, "high": 1.741, "low": 1.738, "close": 1.738, "volume": 100.1, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 180.6, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 1.701, "high": 1.701, "low": 1.7, "close": 1.7, "volume": 15.4, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 1.742, "high": 1.771, "low": 1.737, "close": 1.737, "volume": 168.6, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 129.4, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 1.773, "high": 1.795, "low": 1.773, "close": 1.795, "volume": 70.8, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 1.795, "high": 1.795, "low": 1.795, "close": 1.795, "volume": 0.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 15.7, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 1.74, "high": 1.776, "low": 1.74, "close": 1.776, "volume": 8.9, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 1.734, "high": 1.775, "low": 1.734, "close": 1.775, "volume": 166.3, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 10.1, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.7, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 5.9, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 1.7, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 11.4, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 5.8, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 58.1, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 10.0, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 31.3, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 1.782, "high": 1.824, "low": 1.767, "close": 1.767, "volume": 343.2, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 1.761, "high": 1.803, "low": 1.76, "close": 1.76, "volume": 2144.7, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 1.76, "high": 1.799, "low": 1.76, "close": 1.799, "volume": 38.1, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 63.6, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 8.0, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 77.1, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 5.6, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 13.9, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 0.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 0.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 1.77, "high": 1.77, "low": 1.742, "close": 1.742, "volume": 23.7, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 3.9, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 0.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 1.799, "high": 1.824, "low": 1.784, "close": 1.784, "volume": 140.8, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 1.771, "high": 1.835, "low": 1.771, "close": 1.835, "volume": 71.7, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 1.835, "high": 1.835, "low": 1.835, "close": 1.835, "volume": 13.5, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 1.837, "high": 1.837, "low": 1.837, "close": 1.837, "volume": 5.9, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 1.794, "high": 1.794, "low": 1.788, "close": 1.788, "volume": 16.1, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 1.828, "high": 1.828, "low": 1.76, "close": 1.76, "volume": 2899.9, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 144.0, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 10.2, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 1.773, "high": 1.78, "low": 1.773, "close": 1.78, "volume": 15.8, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 1.775, "high": 1.828, "low": 1.747, "close": 1.828, "volume": 834.9, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 1.828, "high": 1.828, "low": 1.828, "close": 1.828, "volume": 0.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 1.828, "high": 1.828, "low": 1.828, "close": 1.828, "volume": 0.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 1.828, "high": 1.828, "low": 1.828, "close": 1.828, "volume": 0.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 1.767, "high": 1.767, "low": 1.76, "close": 1.76, "volume": 16.1, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 1.745, "high": 1.799, "low": 1.745, "close": 1.799, "volume": 145.9, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 1.797, "high": 1.797, "low": 1.795, "close": 1.795, "volume": 56.8, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 1.795, "high": 1.795, "low": 1.795, "close": 1.795, "volume": 0.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 1.2, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 10.0, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 0.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 0.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 10.2, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 1.741, "high": 1.794, "low": 1.741, "close": 1.788, "volume": 45.7, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 1.74, "high": 1.74, "low": 1.733, "close": 1.733, "volume": 16.2, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 11.3, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 6.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 1.707, "high": 1.727, "low": 1.707, "close": 1.727, "volume": 21.7, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 10.2, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 1.688, "high": 1.688, "low": 1.68, "close": 1.68, "volume": 16.1, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 5.8, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 273.5, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 1.8, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 5.9, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 5.9, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 1.658, "high": 1.717, "low": 1.658, "close": 1.717, "volume": 19.1, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 1.674, "high": 1.691, "low": 1.67, "close": 1.67, "volume": 111.5, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 0.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 0.0, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 0.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 0.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 0.0, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 1.8, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 50.0, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 4.8, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 1.71, "high": 1.714, "low": 1.71, "close": 1.713, "volume": 37.3, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 4.8, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 1.662, "high": 1.699, "low": 1.662, "close": 1.699, "volume": 34.3, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 5.8, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 1.718, "high": 1.745, "low": 1.718, "close": 1.745, "volume": 48.1, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 1.753, "high": 1.772, "low": 1.753, "close": 1.772, "volume": 9.2, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 1.714, "high": 1.714, "low": 1.688, "close": 1.688, "volume": 22.0, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 1.717, "high": 1.717, "low": 1.679, "close": 1.692, "volume": 28.6, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.6, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.8, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 22.7, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 0.9, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 0.0, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 0.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 1.718, "high": 1.726, "low": 1.718, "close": 1.726, "volume": 19.1, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 5.4, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 0.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 0.0, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 0.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 23.8, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 0.6, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 50.7, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 6.4, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 99.7, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 1.706, "high": 1.911, "low": 1.705, "close": 1.744, "volume": 1438.1, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 1.688, "high": 1.729, "low": 1.681, "close": 1.681, "volume": 1280.6, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 1.725, "high": 1.725, "low": 1.72, "close": 1.72, "volume": 12.6, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 1.2, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 11.0, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 1.688, "high": 1.688, "low": 1.681, "close": 1.681, "volume": 6.6, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 1.68, "high": 1.68, "low": 1.678, "close": 1.678, "volume": 36.3, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 11.2, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 13.2, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 1.726, "high": 1.747, "low": 1.726, "close": 1.747, "volume": 81.7, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 1.753, "high": 1.77, "low": 1.753, "close": 1.77, "volume": 29.9, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 1.0, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 1.714, "high": 1.714, "low": 1.68, "close": 1.68, "volume": 38.6, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 1.688, "high": 1.689, "low": 1.678, "close": 1.678, "volume": 58.5, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 5.9, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 1.655, "high": 1.655, "low": 1.654, "close": 1.654, "volume": 31.1, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 1.692, "high": 1.718, "low": 1.692, "close": 1.718, "volume": 32.2, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 1.726, "high": 1.733, "low": 1.726, "close": 1.733, "volume": 45.9, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 6.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 600.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 1.68, "high": 1.68, "low": 1.678, "close": 1.678, "volume": 36.1, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 1.718, "high": 1.723, "low": 1.718, "close": 1.723, "volume": 161.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 1.2, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 1.726, "high": 1.741, "low": 1.726, "close": 1.729, "volume": 108.2, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 1.735, "high": 1.745, "low": 1.735, "close": 1.745, "volume": 231.8, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 1.747, "high": 1.753, "low": 1.747, "close": 1.753, "volume": 2.4, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 1.752, "high": 1.762, "low": 1.752, "close": 1.762, "volume": 11.0, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 1.763, "high": 1.806, "low": 1.763, "close": 1.805, "volume": 409.5, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 1.806, "high": 1.827, "low": 1.806, "close": 1.827, "volume": 99.4, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 1.1, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 1.826, "high": 1.826, "low": 1.775, "close": 1.775, "volume": 139.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 1.787, "high": 1.847, "low": 1.787, "close": 1.847, "volume": 157.1, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 1.848, "high": 1.849, "low": 1.848, "close": 1.849, "volume": 11.8, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 0.0, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 10.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 0.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 1.858, "high": 1.891, "low": 1.845, "close": 1.891, "volume": 270.2, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 1.891, "high": 1.891, "low": 1.891, "close": 1.891, "volume": 0.0, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 1.891, "high": 1.891, "low": 1.891, "close": 1.891, "volume": 0.0, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 1.891, "high": 1.891, "low": 1.891, "close": 1.891, "volume": 0.0, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 1.891, "high": 1.891, "low": 1.891, "close": 1.891, "volume": 0.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 1.847, "high": 1.847, "low": 1.847, "close": 1.847, "volume": 77.9, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 1.847, "high": 1.847, "low": 1.847, "close": 1.847, "volume": 0.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 1.844, "high": 1.844, "low": 1.843, "close": 1.843, "volume": 18.5, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 1.843, "high": 1.843, "low": 1.843, "close": 1.843, "volume": 0.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 1.843, "high": 1.843, "low": 1.843, "close": 1.843, "volume": 0.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 1.854, "high": 1.854, "low": 1.854, "close": 1.854, "volume": 77.6, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 1.859, "high": 1.86, "low": 1.859, "close": 1.86, "volume": 332.5, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 1.86, "high": 1.86, "low": 1.86, "close": 1.86, "volume": 47.1, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 1.867, "high": 1.867, "low": 1.867, "close": 1.867, "volume": 0.6, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 1.867, "high": 1.867, "low": 1.867, "close": 1.867, "volume": 0.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 1.822, "high": 1.822, "low": 1.816, "close": 1.816, "volume": 374.6, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 1.803, "high": 1.803, "low": 1.803, "close": 1.803, "volume": 10.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 1.803, "high": 1.803, "low": 1.803, "close": 1.803, "volume": 0.0, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 1.858, "high": 1.858, "low": 1.858, "close": 1.858, "volume": 326.4, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 1.862, "high": 1.862, "low": 1.816, "close": 1.816, "volume": 90.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 1.804, "high": 1.849, "low": 1.803, "close": 1.803, "volume": 171.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 160.0, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 0.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 1.84, "high": 1.84, "low": 1.84, "close": 1.84, "volume": 0.0, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 1.8, "high": 1.8, "low": 1.794, "close": 1.794, "volume": 20.1, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 1.789, "high": 1.824, "low": 1.789, "close": 1.823, "volume": 49.6, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 1.9, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 1.788, "high": 1.829, "low": 1.788, "close": 1.826, "volume": 17.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 1.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 1.781, "high": 1.781, "low": 1.741, "close": 1.75, "volume": 304.5, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 28.9, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 0.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 1.799, "high": 1.799, "low": 1.761, "close": 1.761, "volume": 58.2, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 65.6, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 1.8, "high": 1.802, "low": 1.799, "close": 1.799, "volume": 336.0, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 1.807, "high": 1.81, "low": 1.807, "close": 1.81, "volume": 38.9, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 0.0, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 1.767, "high": 1.767, "low": 1.725, "close": 1.725, "volume": 56.7, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 17.1, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 5.9, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 13.4, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 250.0, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 1.741, "high": 1.742, "low": 1.741, "close": 1.742, "volume": 85.3, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 85.9, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 57.4, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 76.8, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 1.739, "high": 1.742, "low": 1.719, "close": 1.742, "volume": 97.6, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 1.742, "high": 1.745, "low": 1.742, "close": 1.745, "volume": 24.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 47.8, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 162.8, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 28.5, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 1.706, "high": 1.718, "low": 1.68, "close": 1.68, "volume": 119.6, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 17.6, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 13.2, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 1.726, "high": 1.731, "low": 1.697, "close": 1.697, "volume": 20.5, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 1.7, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 1.742, "high": 1.742, "low": 1.708, "close": 1.708, "volume": 30.5, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 13.2, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 1.753, "high": 1.77, "low": 1.753, "close": 1.77, "volume": 17.8, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 1.773, "high": 1.78, "low": 1.773, "close": 1.78, "volume": 19.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.9, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 13.2, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 0.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 0.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 0.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 1.2, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 0.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 5.6, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 1.804, "high": 1.806, "low": 1.802, "close": 1.805, "volume": 221.9, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 1.804, "high": 1.804, "low": 1.804, "close": 1.804, "volume": 13.8, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 1.806, "high": 1.806, "low": 1.805, "close": 1.805, "volume": 170.3, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 13.5, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 2.4, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 1.749, "high": 1.749, "low": 1.733, "close": 1.733, "volume": 42.1, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 12.1, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 1.726, "high": 1.726, "low": 1.714, "close": 1.714, "volume": 14.4, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 13.5, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 4.6, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 153.7, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 1.734, "high": 1.738, "low": 1.734, "close": 1.738, "volume": 179.8, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 1.737, "high": 1.742, "low": 1.701, "close": 1.701, "volume": 45.7, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 12.6, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 1.707, "high": 1.707, "low": 1.695, "close": 1.695, "volume": 147.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 1.734, "high": 1.734, "low": 1.628, "close": 1.628, "volume": 5740.7, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 1.624, "high": 1.624, "low": 1.471, "close": 1.576, "volume": 1729.7, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 1.589, "high": 1.594, "low": 1.589, "close": 1.594, "volume": 44.5, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 1.596, "high": 1.596, "low": 1.56, "close": 1.56, "volume": 131.4, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 1.56, "high": 1.56, "low": 1.56, "close": 1.56, "volume": 0.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 1.555, "high": 1.555, "low": 1.555, "close": 1.555, "volume": 2.4, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 1.555, "high": 1.555, "low": 1.555, "close": 1.555, "volume": 0.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 1.555, "high": 1.555, "low": 1.555, "close": 1.555, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 13.4, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 0.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 0.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 1.583, "high": 1.583, "low": 1.568, "close": 1.568, "volume": 154.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 150.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 1.583, "high": 1.589, "low": 1.583, "close": 1.589, "volume": 166.2, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 0.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 1.603, "high": 1.614, "low": 1.603, "close": 1.614, "volume": 26.5, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 0.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 0.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 1.591, "high": 1.591, "low": 1.59, "close": 1.59, "volume": 126.4, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 1.62, "high": 1.62, "low": 1.578, "close": 1.578, "volume": 18.4, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 61.9, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 6.2, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 1.554, "high": 1.554, "low": 1.54, "close": 1.54, "volume": 19.4, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 4.4, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 1.531, "high": 1.531, "low": 1.525, "close": 1.526, "volume": 161.6, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 1.55, "high": 1.55, "low": 1.55, "close": 1.55, "volume": 14.4, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 1.553, "high": 1.553, "low": 1.553, "close": 1.553, "volume": 7.9, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 1.553, "high": 1.553, "low": 1.553, "close": 1.553, "volume": 0.0, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 1.521, "high": 1.521, "low": 1.511, "close": 1.511, "volume": 33.8, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 32.7, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 0.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 1.506, "high": 1.506, "low": 1.494, "close": 1.494, "volume": 96.3, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 1.528, "high": 1.54, "low": 1.528, "close": 1.54, "volume": 21.6, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 2.6, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 1.8, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 1.506, "high": 1.535, "low": 1.494, "close": 1.535, "volume": 39.8, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 1.535, "high": 1.535, "low": 1.535, "close": 1.535, "volume": 0.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 1.54, "high": 1.551, "low": 1.54, "close": 1.551, "volume": 19.0, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 1.551, "high": 1.551, "low": 1.551, "close": 1.551, "volume": 0.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 1.517, "high": 1.517, "low": 1.506, "close": 1.506, "volume": 19.3, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 2.5, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 1.525, "high": 1.574, "low": 1.525, "close": 1.574, "volume": 271.7, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 125.2, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 13.4, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 1.53, "high": 1.53, "low": 1.53, "close": 1.53, "volume": 0.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 6.5, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 0.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 8.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 2882.1, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 0.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 0.0, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 0.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 0.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 0.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 1.9, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 0.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 1.517, "high": 1.517, "low": 1.506, "close": 1.506, "volume": 131.1, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 2.9, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 1.498, "high": 1.498, "low": 1.498, "close": 1.498, "volume": 1.8, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 1.498, "high": 1.498, "low": 1.498, "close": 1.498, "volume": 0.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 1.498, "high": 1.498, "low": 1.498, "close": 1.498, "volume": 0.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 1.501, "high": 1.501, "low": 1.5, "close": 1.5, "volume": 53.9, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 1.533, "high": 1.54, "low": 1.533, "close": 1.54, "volume": 23.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 0.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 1.54, "high": 1.54, "low": 1.54, "close": 1.54, "volume": 0.0, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 1.541, "high": 1.541, "low": 1.541, "close": 1.541, "volume": 2.5, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 1.543, "high": 1.543, "low": 1.543, "close": 1.543, "volume": 123.9, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 1.543, "high": 1.543, "low": 1.543, "close": 1.543, "volume": 0.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 1.543, "high": 1.543, "low": 1.543, "close": 1.543, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 1.543, "high": 1.543, "low": 1.543, "close": 1.543, "volume": 0.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 1.543, "high": 1.543, "low": 1.543, "close": 1.543, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 1.543, "high": 1.543, "low": 1.543, "close": 1.543, "volume": 0.0, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 13.5, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 1.5, "high": 1.526, "low": 1.484, "close": 1.526, "volume": 434.8, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 1.528, "high": 1.528, "low": 1.528, "close": 1.528, "volume": 8.4, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 1.54, "high": 1.544, "low": 1.54, "close": 1.544, "volume": 15.8, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 1.544, "high": 1.544, "low": 1.544, "close": 1.544, "volume": 0.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 1.506, "high": 1.506, "low": 1.496, "close": 1.496, "volume": 26.8, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 0.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 0.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 0.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 0.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 1.496, "high": 1.496, "low": 1.496, "close": 1.496, "volume": 0.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 6.5, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 1.526, "high": 1.526, "low": 1.526, "close": 1.526, "volume": 0.0, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 1.3, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 1.494, "high": 1.565, "low": 1.494, "close": 1.506, "volume": 380.4, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 1.506, "high": 1.506, "low": 1.506, "close": 1.506, "volume": 0.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 1.51, "high": 1.51, "low": 1.51, "close": 1.51, "volume": 50.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 1.51, "high": 1.51, "low": 1.51, "close": 1.51, "volume": 0.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 1.522, "high": 1.531, "low": 1.494, "close": 1.519, "volume": 1245.8, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 1.519, "high": 1.519, "low": 1.519, "close": 1.519, "volume": 0.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 1.518, "high": 1.518, "low": 1.488, "close": 1.488, "volume": 5.4, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 1.488, "high": 1.488, "low": 1.488, "close": 1.488, "volume": 0.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 1.488, "high": 1.488, "low": 1.488, "close": 1.488, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 1.486, "high": 1.486, "low": 1.486, "close": 1.486, "volume": 3.9, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 1.486, "high": 1.486, "low": 1.486, "close": 1.486, "volume": 0.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 1.486, "high": 1.486, "low": 1.486, "close": 1.486, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 1.486, "high": 1.486, "low": 1.486, "close": 1.486, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 1.486, "high": 1.486, "low": 1.486, "close": 1.486, "volume": 0.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 1.511, "high": 1.511, "low": 1.472, "close": 1.486, "volume": 161.7, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 1.486, "high": 1.486, "low": 1.486, "close": 1.486, "volume": 1.4, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 1.471, "high": 1.471, "low": 1.46, "close": 1.46, "volume": 19.3, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 1.484, "high": 1.484, "low": 1.484, "close": 1.484, "volume": 90.7, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 1.46, "high": 1.46, "low": 1.449, "close": 1.449, "volume": 177.1, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 1.442, "high": 1.446, "low": 1.427, "close": 1.446, "volume": 124.9, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 1.416, "high": 1.416, "low": 1.415, "close": 1.415, "volume": 30.9, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 1.415, "high": 1.415, "low": 1.415, "close": 1.415, "volume": 0.0, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 1.415, "high": 1.415, "low": 1.415, "close": 1.415, "volume": 0.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 1.415, "high": 1.415, "low": 1.415, "close": 1.415, "volume": 0.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 1.415, "high": 1.415, "low": 1.415, "close": 1.415, "volume": 0.0, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 1.447, "high": 1.468, "low": 1.412, "close": 1.468, "volume": 243.2, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 1.468, "high": 1.468, "low": 1.468, "close": 1.468, "volume": 0.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 1.468, "high": 1.468, "low": 1.468, "close": 1.468, "volume": 0.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 1.468, "high": 1.468, "low": 1.468, "close": 1.468, "volume": 0.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 1.468, "high": 1.468, "low": 1.468, "close": 1.468, "volume": 0.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 1.47, "high": 1.47, "low": 1.47, "close": 1.47, "volume": 13.2, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 1.47, "high": 1.47, "low": 1.47, "close": 1.47, "volume": 0.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 1.438, "high": 1.438, "low": 1.438, "close": 1.438, "volume": 354.3, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 1.438, "high": 1.438, "low": 1.438, "close": 1.438, "volume": 29.8, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 1.438, "high": 1.438, "low": 1.438, "close": 1.438, "volume": 0.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 1.438, "high": 1.438, "low": 1.438, "close": 1.438, "volume": 0.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 1.438, "high": 1.438, "low": 1.438, "close": 1.438, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 1.439, "high": 1.439, "low": 1.438, "close": 1.438, "volume": 56.2, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 1.438, "high": 1.438, "low": 1.438, "close": 1.438, "volume": 0.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 1.48, "high": 1.482, "low": 1.48, "close": 1.482, "volume": 8.4, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 1.45, "high": 1.45, "low": 1.45, "close": 1.45, "volume": 27.2, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 1.449, "high": 1.449, "low": 1.449, "close": 1.449, "volume": 6.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 1.449, "high": 1.449, "low": 1.449, "close": 1.449, "volume": 0.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 1.449, "high": 1.449, "low": 1.449, "close": 1.449, "volume": 0.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 1.449, "high": 1.449, "low": 1.449, "close": 1.449, "volume": 0.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 1.449, "high": 1.449, "low": 1.449, "close": 1.449, "volume": 0.0, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 1.445, "high": 1.445, "low": 1.444, "close": 1.444, "volume": 80.2, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 1.444, "high": 1.444, "low": 1.444, "close": 1.444, "volume": 0.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 1.481, "high": 1.481, "low": 1.481, "close": 1.481, "volume": 4.7, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 1.481, "high": 1.481, "low": 1.481, "close": 1.481, "volume": 0.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 1.481, "high": 1.481, "low": 1.481, "close": 1.481, "volume": 0.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 1.481, "high": 1.481, "low": 1.481, "close": 1.481, "volume": 0.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 1.481, "high": 1.481, "low": 1.481, "close": 1.481, "volume": 0.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 1.481, "high": 1.481, "low": 1.481, "close": 1.481, "volume": 0.0, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 1.481, "high": 1.481, "low": 1.481, "close": 1.481, "volume": 0.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 1.482, "high": 1.501, "low": 1.482, "close": 1.501, "volume": 84.3, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 1.46, "high": 1.46, "low": 1.458, "close": 1.458, "volume": 15.5, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 1.458, "high": 1.458, "low": 1.458, "close": 1.458, "volume": 497.1, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 1.458, "high": 1.458, "low": 1.458, "close": 1.458, "volume": 0.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 1.493, "high": 1.501, "low": 1.493, "close": 1.501, "volume": 44.6, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 1.503, "high": 1.503, "low": 1.503, "close": 1.503, "volume": 50.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 1.503, "high": 1.503, "low": 1.503, "close": 1.503, "volume": 0.0, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 1.498, "high": 1.498, "low": 1.472, "close": 1.472, "volume": 16.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 0.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 0.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 133.7, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 1.494, "high": 1.494, "low": 1.494, "close": 1.494, "volume": 0.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 1.49, "high": 1.494, "low": 1.472, "close": 1.472, "volume": 986.8, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 0.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 0.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 39.5, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 1.47, "high": 1.47, "low": 1.47, "close": 1.47, "volume": 500.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 1.47, "high": 1.47, "low": 1.47, "close": 1.47, "volume": 0.0, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 1.47, "high": 1.47, "low": 1.47, "close": 1.47, "volume": 0.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 1.495, "high": 1.495, "low": 1.495, "close": 1.495, "volume": 36.9, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 1.495, "high": 1.495, "low": 1.495, "close": 1.495, "volume": 0.0, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 4.7, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 1.493, "high": 1.493, "low": 1.493, "close": 1.493, "volume": 0.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 1.5, "high": 1.5, "low": 1.499, "close": 1.499, "volume": 5.3, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 1.472, "high": 1.472, "low": 1.472, "close": 1.472, "volume": 28.3, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 1.46, "high": 1.46, "low": 1.449, "close": 1.449, "volume": 19.4, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 1.449, "high": 1.449, "low": 1.449, "close": 1.449, "volume": 0.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 1.479, "high": 1.479, "low": 1.479, "close": 1.479, "volume": 33.8, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 1.479, "high": 1.479, "low": 1.479, "close": 1.479, "volume": 0.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 1.479, "high": 1.479, "low": 1.479, "close": 1.479, "volume": 0.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 1.459, "high": 1.459, "low": 1.459, "close": 1.459, "volume": 2.2, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 1.438, "high": 1.47, "low": 1.433, "close": 1.447, "volume": 77.1, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 1.447, "high": 1.447, "low": 1.447, "close": 1.447, "volume": 0.0, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 1.427, "high": 1.427, "low": 1.427, "close": 1.427, "volume": 5.9, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 1.423, "high": 1.423, "low": 1.416, "close": 1.416, "volume": 31.2, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 1.429, "high": 1.429, "low": 1.429, "close": 1.429, "volume": 2.1, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 1.429, "high": 1.476, "low": 1.416, "close": 1.416, "volume": 668.1, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 1.415, "high": 1.426, "low": 1.4, "close": 1.4, "volume": 93.7, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 1.396, "high": 1.396, "low": 1.355, "close": 1.38, "volume": 946.7, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 1.383, "high": 1.39, "low": 1.383, "close": 1.39, "volume": 335.3, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 1.393, "high": 1.404, "low": 1.371, "close": 1.371, "volume": 105.3, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 1.382, "high": 1.382, "low": 1.35, "close": 1.35, "volume": 1425.5, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 1.359, "high": 1.373, "low": 1.35, "close": 1.373, "volume": 1784.6, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 1.374, "high": 1.374, "low": 1.374, "close": 1.374, "volume": 13.0, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 1.381, "high": 1.381, "low": 1.381, "close": 1.381, "volume": 13.2, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 1.381, "high": 1.381, "low": 1.381, "close": 1.381, "volume": 0.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 1.381, "high": 1.381, "low": 1.381, "close": 1.381, "volume": 0.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 1.367, "high": 1.367, "low": 1.367, "close": 1.367, "volume": 2.3, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 1.385, "high": 1.385, "low": 1.312, "close": 1.351, "volume": 569.3, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 1.353, "high": 1.353, "low": 1.33, "close": 1.33, "volume": 53.6, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 1.354, "high": 1.354, "low": 1.351, "close": 1.354, "volume": 374.4, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 1.323, "high": 1.323, "low": 1.323, "close": 1.323, "volume": 1564.8, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 1.323, "high": 1.323, "low": 1.323, "close": 1.323, "volume": 0.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 1.317, "high": 1.317, "low": 1.308, "close": 1.308, "volume": 32.4, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 13.2, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 1.337, "high": 1.337, "low": 1.337, "close": 1.337, "volume": 41.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 38.1, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 1.317, "high": 1.317, "low": 1.317, "close": 1.317, "volume": 0.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 1.309, "high": 1.338, "low": 1.309, "close": 1.338, "volume": 30.5, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 1.338, "high": 1.338, "low": 1.338, "close": 1.338, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 1.332, "high": 1.349, "low": 1.311, "close": 1.345, "volume": 70.5, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 1.319, "high": 1.319, "low": 1.319, "close": 1.319, "volume": 9.2, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 13.4, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 1.323, "high": 1.338, "low": 1.323, "close": 1.338, "volume": 32.0, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 1.313, "high": 1.313, "low": 1.313, "close": 1.313, "volume": 527.5, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 1.308, "high": 1.343, "low": 1.29, "close": 1.343, "volume": 115.7, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 1.343, "high": 1.343, "low": 1.343, "close": 1.343, "volume": 0.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 1.343, "high": 1.343, "low": 1.343, "close": 1.343, "volume": 0.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 1.343, "high": 1.343, "low": 1.343, "close": 1.343, "volume": 0.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 1.343, "high": 1.343, "low": 1.343, "close": 1.343, "volume": 0.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 1.343, "high": 1.343, "low": 1.343, "close": 1.343, "volume": 0.0, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 1.343, "high": 1.343, "low": 1.343, "close": 1.343, "volume": 0.0, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 1.344, "high": 1.344, "low": 1.344, "close": 1.344, "volume": 18.6, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 1.344, "high": 1.344, "low": 1.344, "close": 1.344, "volume": 0.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 1.344, "high": 1.344, "low": 1.344, "close": 1.344, "volume": 0.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 1.344, "high": 1.344, "low": 1.344, "close": 1.344, "volume": 0.0, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 1.344, "high": 1.344, "low": 1.344, "close": 1.344, "volume": 0.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 1.344, "high": 1.344, "low": 1.344, "close": 1.344, "volume": 0.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 1.308, "high": 1.308, "low": 1.308, "close": 1.308, "volume": 13.4, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 1.288, "high": 1.288, "low": 1.288, "close": 1.288, "volume": 13.5, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 1.297, "high": 1.297, "low": 1.285, "close": 1.285, "volume": 88.9, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 0.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 1.285, "high": 1.285, "low": 1.285, "close": 1.285, "volume": 0.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 1.278, "high": 1.284, "low": 1.268, "close": 1.284, "volume": 54.7, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 1.284, "high": 1.284, "low": 1.284, "close": 1.284, "volume": 0.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 1.268, "high": 1.268, "low": 1.23, "close": 1.23, "volume": 648.8, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 1.242, "high": 1.253, "low": 1.242, "close": 1.253, "volume": 102.2, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 1.254, "high": 1.271, "low": 1.248, "close": 1.271, "volume": 361.2, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 1.229, "high": 1.229, "low": 1.148, "close": 1.188, "volume": 1211.9, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 1.154, "high": 1.162, "low": 1.134, "close": 1.159, "volume": 518.6, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 1.171, "high": 1.183, "low": 1.171, "close": 1.183, "volume": 47.2, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 1.183, "high": 1.183, "low": 1.183, "close": 1.183, "volume": 0.0, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 1.19, "high": 1.19, "low": 1.19, "close": 1.19, "volume": 16.8, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 1.188, "high": 1.188, "low": 1.188, "close": 1.188, "volume": 8.4, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 1.194, "high": 1.212, "low": 1.194, "close": 1.212, "volume": 76.9, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 1.212, "high": 1.212, "low": 1.212, "close": 1.212, "volume": 0.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 8.2, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 0.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 0.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 1.182, "high": 1.182, "low": 1.182, "close": 1.182, "volume": 5.2, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 1.172, "high": 1.172, "low": 1.164, "close": 1.164, "volume": 41.5, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 1.182, "high": 1.182, "low": 1.182, "close": 1.182, "volume": 12.7, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 1.182, "high": 1.182, "low": 1.182, "close": 1.182, "volume": 0.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 1.182, "high": 1.182, "low": 1.182, "close": 1.182, "volume": 0.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 1.182, "high": 1.182, "low": 1.182, "close": 1.182, "volume": 0.0, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 1.182, "high": 1.182, "low": 1.182, "close": 1.182, "volume": 0.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 1.179, "high": 1.179, "low": 1.179, "close": 1.179, "volume": 84.6, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 1.158, "high": 1.158, "low": 1.158, "close": 1.158, "volume": 140.4, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 1.154, "high": 1.185, "low": 1.146, "close": 1.185, "volume": 56.8, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 1.19, "high": 1.199, "low": 1.19, "close": 1.199, "volume": 327.1, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 1.199, "high": 1.199, "low": 1.199, "close": 1.199, "volume": 0.0, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 1.199, "high": 1.199, "low": 1.199, "close": 1.199, "volume": 0.0, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 1.172, "high": 1.18, "low": 1.138, "close": 1.18, "volume": 73.8, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 1.186, "high": 1.189, "low": 1.186, "close": 1.189, "volume": 21.8, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 1.157, "high": 1.157, "low": 1.154, "close": 1.154, "volume": 35.4, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 1.142, "high": 1.184, "low": 1.142, "close": 1.184, "volume": 270.4, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 1.184, "high": 1.184, "low": 1.184, "close": 1.184, "volume": 0.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 1.184, "high": 1.184, "low": 1.184, "close": 1.184, "volume": 0.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 1.184, "high": 1.184, "low": 1.184, "close": 1.184, "volume": 0.0, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 1.184, "high": 1.184, "low": 1.184, "close": 1.184, "volume": 0.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 1.184, "high": 1.184, "low": 1.184, "close": 1.184, "volume": 0.0, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 1.184, "high": 1.184, "low": 1.184, "close": 1.184, "volume": 0.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 1.199, "high": 1.199, "low": 1.199, "close": 1.199, "volume": 13.2, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 1.218, "high": 1.219, "low": 1.218, "close": 1.219, "volume": 15.8, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 1.225, "high": 1.237, "low": 1.208, "close": 1.237, "volume": 33.4, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 1.237, "high": 1.237, "low": 1.237, "close": 1.237, "volume": 0.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 1.21, "high": 1.229, "low": 1.21, "close": 1.229, "volume": 21.5, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 1.229, "high": 1.229, "low": 1.229, "close": 1.229, "volume": 0.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 1.23, "high": 1.23, "low": 1.23, "close": 1.23, "volume": 67.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 1.232, "high": 1.232, "low": 1.232, "close": 1.232, "volume": 81.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 1.194, "high": 1.194, "low": 1.191, "close": 1.191, "volume": 24.1, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 1.191, "high": 1.191, "low": 1.191, "close": 1.191, "volume": 0.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 1.176, "high": 1.176, "low": 1.176, "close": 1.176, "volume": 66.5, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 1.176, "high": 1.176, "low": 1.176, "close": 1.176, "volume": 0.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 1.21, "high": 1.21, "low": 1.21, "close": 1.21, "volume": 123.7, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 1.21, "high": 1.21, "low": 1.21, "close": 1.21, "volume": 0.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 1.21, "high": 1.21, "low": 1.21, "close": 1.21, "volume": 0.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 1.21, "high": 1.21, "low": 1.21, "close": 1.21, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 5.7, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 0.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 0.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 0.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 1.216, "high": 1.216, "low": 1.216, "close": 1.216, "volume": 0.0, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 1.215, "high": 1.215, "low": 1.215, "close": 1.215, "volume": 20.5, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 1.176, "high": 1.196, "low": 1.176, "close": 1.196, "volume": 147.2, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 1.196, "high": 1.196, "low": 1.196, "close": 1.196, "volume": 0.0, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 1.172, "high": 1.172, "low": 1.154, "close": 1.154, "volume": 27.8, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 1.146, "high": 1.146, "low": 1.129, "close": 1.129, "volume": 348.3, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 1.146, "high": 1.187, "low": 1.143, "close": 1.178, "volume": 571.0, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 1.185, "high": 1.218, "low": 1.185, "close": 1.214, "volume": 145.0, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 1.214, "high": 1.214, "low": 1.214, "close": 1.214, "volume": 0.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 1.191, "high": 1.191, "low": 1.191, "close": 1.191, "volume": 13.4, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 1.172, "high": 1.172, "low": 1.172, "close": 1.172, "volume": 1.5, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 1.172, "high": 1.172, "low": 1.172, "close": 1.172, "volume": 0.0, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 1.172, "high": 1.172, "low": 1.172, "close": 1.172, "volume": 0.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 1.202, "high": 1.202, "low": 1.202, "close": 1.202, "volume": 44.3, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 1.202, "high": 1.202, "low": 1.202, "close": 1.202, "volume": 0.0, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 1.202, "high": 1.202, "low": 1.202, "close": 1.202, "volume": 0.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 1.172, "high": 1.172, "low": 1.172, "close": 1.172, "volume": 43.9, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 1.172, "high": 1.172, "low": 1.172, "close": 1.172, "volume": 0.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 1.172, "high": 1.172, "low": 1.172, "close": 1.172, "volume": 0.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 1.172, "high": 1.172, "low": 1.172, "close": 1.172, "volume": 0.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 1.166, "high": 1.166, "low": 1.166, "close": 1.166, "volume": 6.4, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 1.166, "high": 1.166, "low": 1.166, "close": 1.166, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 1.166, "high": 1.166, "low": 1.166, "close": 1.166, "volume": 0.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 1.166, "high": 1.166, "low": 1.166, "close": 1.166, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 9.2, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 1.155, "high": 1.179, "low": 1.146, "close": 1.146, "volume": 134.1, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 1.139, "high": 1.145, "low": 1.123, "close": 1.145, "volume": 57.7, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 1.145, "high": 1.145, "low": 1.145, "close": 1.145, "volume": 0.0, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 1.139, "high": 1.139, "low": 1.139, "close": 1.139, "volume": 156.1, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 1.157, "high": 1.168, "low": 1.157, "close": 1.168, "volume": 18.4, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 1.177, "high": 1.18, "low": 1.177, "close": 1.18, "volume": 30.6, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 1.178, "high": 1.178, "low": 1.178, "close": 1.178, "volume": 155.9, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 1.171, "high": 1.171, "low": 1.154, "close": 1.154, "volume": 71.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 1.176, "high": 1.176, "low": 1.16, "close": 1.16, "volume": 16.9, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 0.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 0.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 14.8, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 0.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 1.16, "high": 1.16, "low": 1.16, "close": 1.16, "volume": 0.0, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 1.136, "high": 1.136, "low": 1.136, "close": 1.136, "volume": 13.5, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 1.142, "high": 1.142, "low": 1.123, "close": 1.123, "volume": 36.9, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 1.136, "high": 1.136, "low": 1.118, "close": 1.118, "volume": 22.3, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 13.2, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 1.132, "high": 1.139, "low": 1.132, "close": 1.139, "volume": 26.4, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 1.126, "high": 1.126, "low": 1.126, "close": 1.126, "volume": 6.0, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 1.116, "high": 1.116, "low": 1.104, "close": 1.104, "volume": 50.6, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 1.103, "high": 1.109, "low": 1.091, "close": 1.107, "volume": 1059.0, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 1.118, "high": 1.118, "low": 1.118, "close": 1.118, "volume": 2.7, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 1.122, "high": 1.122, "low": 1.122, "close": 1.122, "volume": 2.6, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 1.126, "high": 1.133, "low": 1.126, "close": 1.133, "volume": 35.3, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 1.106, "high": 1.106, "low": 1.04, "close": 1.074, "volume": 6729.7, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 1.071, "high": 1.085, "low": 1.058, "close": 1.058, "volume": 606.4, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 1.05, "high": 1.05, "low": 1.049, "close": 1.049, "volume": 19.4, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 1.034, "high": 1.041, "low": 1.018, "close": 1.038, "volume": 88.0, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 1.038, "high": 1.04, "low": 1.018, "close": 1.018, "volume": 513.4, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 1.017, "high": 1.108, "low": 0.93, "close": 0.978, "volume": 1571.8, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.993, "high": 0.995, "low": 0.993, "close": 0.995, "volume": 238.3, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.971, "high": 0.993, "low": 0.971, "close": 0.993, "volume": 171.7, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 1.006, "high": 1.006, "low": 1.0, "close": 1.006, "volume": 32.4, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.971, "high": 0.971, "low": 0.755, "close": 0.962, "volume": 3308.3, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.962, "high": 0.978, "low": 0.962, "close": 0.978, "volume": 768.0, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.986, "high": 1.091, "low": 0.956, "close": 0.966, "volume": 2078.4, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.949, "high": 0.949, "low": 0.949, "close": 0.949, "volume": 1.1, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.949, "high": 0.949, "low": 0.949, "close": 0.949, "volume": 0.0, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.977, "high": 0.993, "low": 0.977, "close": 0.993, "volume": 52.0, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.995, "high": 0.995, "low": 0.995, "close": 0.995, "volume": 10.3, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.995, "high": 0.995, "low": 0.995, "close": 0.995, "volume": 0.0, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.995, "high": 0.995, "low": 0.995, "close": 0.995, "volume": 0.0, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.995, "high": 0.995, "low": 0.995, "close": 0.995, "volume": 0.0, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 1.008, "high": 1.008, "low": 1.007, "close": 1.007, "volume": 32.8, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 1.007, "high": 1.007, "low": 1.007, "close": 1.007, "volume": 0.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 1.018, "high": 1.018, "low": 1.018, "close": 1.018, "volume": 100.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 1.019, "high": 1.033, "low": 1.019, "close": 1.033, "volume": 48.1, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 1.038, "high": 1.064, "low": 1.038, "close": 1.064, "volume": 50.5, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 1.065, "high": 1.065, "low": 1.06, "close": 1.065, "volume": 102.7, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 1.066, "high": 1.162, "low": 1.066, "close": 1.082, "volume": 1147.4, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 1.098, "high": 1.109, "low": 1.083, "close": 1.109, "volume": 89.6, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 1.084, "high": 1.084, "low": 1.078, "close": 1.078, "volume": 29.5, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 1.073, "high": 1.073, "low": 1.073, "close": 1.073, "volume": 111.9, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 1.104, "high": 1.104, "low": 1.08, "close": 1.091, "volume": 477.4, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 1.081, "high": 1.081, "low": 1.08, "close": 1.08, "volume": 78.0, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 1.08, "high": 1.08, "low": 1.08, "close": 1.08, "volume": 0.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 11.4, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 0.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 1.073, "high": 1.104, "low": 1.073, "close": 1.104, "volume": 108.7, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 1.104, "high": 1.104, "low": 1.104, "close": 1.104, "volume": 0.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 18.8, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 1.105, "high": 1.105, "low": 1.072, "close": 1.072, "volume": 185.5, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 1.067, "high": 1.077, "low": 1.049, "close": 1.049, "volume": 387.4, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 1.049, "high": 1.049, "low": 1.049, "close": 1.049, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 1.041, "high": 1.041, "low": 1.041, "close": 1.041, "volume": 24.6, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 1.041, "high": 1.041, "low": 1.041, "close": 1.041, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 1.041, "high": 1.041, "low": 1.041, "close": 1.041, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 1.061, "high": 1.074, "low": 1.061, "close": 1.074, "volume": 50.3, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 1.082, "high": 1.101, "low": 1.082, "close": 1.101, "volume": 152.7, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 1.101, "high": 1.101, "low": 1.101, "close": 1.101, "volume": 0.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 1.1, "high": 1.1, "low": 1.1, "close": 1.1, "volume": 152.8, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 2.3, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 1.075, "high": 1.075, "low": 1.075, "close": 1.075, "volume": 0.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 1.094, "high": 1.094, "low": 1.092, "close": 1.092, "volume": 274.4, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 27.4, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 1.093, "high": 1.093, "low": 1.093, "close": 1.093, "volume": 0.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 1.067, "high": 1.067, "low": 1.067, "close": 1.067, "volume": 10.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 1.067, "high": 1.067, "low": 1.067, "close": 1.067, "volume": 0.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 1.067, "high": 1.067, "low": 1.067, "close": 1.067, "volume": 3.4, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 1.065, "high": 1.065, "low": 1.053, "close": 1.053, "volume": 158.7, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 1.053, "high": 1.053, "low": 1.053, "close": 1.053, "volume": 0.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 1.053, "high": 1.053, "low": 1.053, "close": 1.053, "volume": 0.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 41.4, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 1.074, "high": 1.074, "low": 1.074, "close": 1.074, "volume": 0.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 1.08, "high": 1.081, "low": 1.051, "close": 1.051, "volume": 456.9, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 1.053, "high": 1.053, "low": 1.053, "close": 1.053, "volume": 347.1, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 1.053, "high": 1.053, "low": 1.053, "close": 1.053, "volume": 0.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 1.051, "high": 1.051, "low": 1.051, "close": 1.051, "volume": 10.0, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 1.05, "high": 1.05, "low": 1.033, "close": 1.033, "volume": 217.8, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 1.053, "high": 1.053, "low": 1.05, "close": 1.05, "volume": 346.3, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 2.8, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 1.056, "high": 1.057, "low": 1.033, "close": 1.033, "volume": 71.6, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 1.033, "high": 1.033, "low": 1.033, "close": 1.033, "volume": 0.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 1.033, "high": 1.033, "low": 1.033, "close": 1.033, "volume": 0.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 1.053, "high": 1.053, "low": 1.053, "close": 1.053, "volume": 189.9, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 9.5, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 1.054, "high": 1.054, "low": 1.054, "close": 1.054, "volume": 0.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 1.042, "high": 1.042, "low": 1.017, "close": 1.017, "volume": 52.4, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 1.01, "high": 1.01, "low": 1.01, "close": 1.01, "volume": 18.9, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 1.005, "high": 1.005, "low": 1.0, "close": 1.0, "volume": 37.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 0.0, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 1.016, "high": 1.025, "low": 1.016, "close": 1.025, "volume": 51.8, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 1.025, "high": 1.025, "low": 1.025, "close": 1.025, "volume": 24.2, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 1.025, "high": 1.025, "low": 1.025, "close": 1.025, "volume": 0.0, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 1.04, "high": 1.041, "low": 1.04, "close": 1.041, "volume": 19.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 23.9, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 0.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 0.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 0.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 0.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 1.021, "high": 1.021, "low": 1.021, "close": 1.021, "volume": 0.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 1.045, "high": 1.045, "low": 1.045, "close": 1.045, "volume": 95.9, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 1.018, "high": 1.018, "low": 1.017, "close": 1.017, "volume": 19.4, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 1.017, "high": 1.017, "low": 1.017, "close": 1.017, "volume": 0.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 1.002, "high": 1.002, "low": 1.002, "close": 1.002, "volume": 13.4, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 1.001, "high": 1.001, "low": 0.986, "close": 0.986, "volume": 49.3, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.986, "high": 0.986, "low": 0.986, "close": 0.986, "volume": 0.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 1.002, "high": 1.002, "low": 1.002, "close": 1.002, "volume": 212.1, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 1.02, "high": 1.02, "low": 1.017, "close": 1.017, "volume": 16.5, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 1.01, "high": 1.01, "low": 1.01, "close": 1.01, "volume": 3.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 1.01, "high": 1.01, "low": 1.01, "close": 1.01, "volume": 0.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 1.01, "high": 1.01, "low": 1.01, "close": 1.01, "volume": 0.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.986, "high": 0.986, "low": 0.984, "close": 0.984, "volume": 22.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 19.9, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.985, "high": 0.985, "low": 0.984, "close": 0.984, "volume": 139.2, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.984, "high": 0.984, "low": 0.984, "close": 0.984, "volume": 0.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 1.0, "high": 1.0, "low": 1.0, "close": 1.0, "volume": 125.4, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 1.006, "high": 1.006, "low": 1.006, "close": 1.006, "volume": 25.8, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 1.006, "high": 1.006, "low": 1.006, "close": 1.006, "volume": 0.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.983, "high": 0.983, "low": 0.983, "close": 0.983, "volume": 223.8, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.978, "high": 0.978, "low": 0.971, "close": 0.971, "volume": 68.4, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.97, "high": 0.97, "low": 0.965, "close": 0.97, "volume": 53.2, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.964, "high": 0.964, "low": 0.956, "close": 0.956, "volume": 33.5, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.956, "high": 0.956, "low": 0.956, "close": 0.956, "volume": 1.9, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.956, "high": 0.956, "low": 0.956, "close": 0.956, "volume": 0.0, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.956, "high": 0.956, "low": 0.956, "close": 0.956, "volume": 0.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.956, "high": 0.956, "low": 0.956, "close": 0.956, "volume": 0.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.956, "high": 0.956, "low": 0.956, "close": 0.956, "volume": 0.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.97, "high": 0.97, "low": 0.958, "close": 0.958, "volume": 1912.1, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.977, "high": 0.993, "low": 0.96, "close": 0.96, "volume": 2383.9, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.96, "high": 0.96, "low": 0.942, "close": 0.942, "volume": 200.8, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.942, "high": 0.942, "low": 0.942, "close": 0.942, "volume": 0.0, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 0.942, "high": 0.942, "low": 0.942, "close": 0.942, "volume": 0.0, "close_time": 1770832799999}] |